Österreichische Post AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.000	32.300	32.000	32.200	32.200	1,122
2026-04-29	32.700	32.700	31.950	31.950	31.950	1,589
2026-04-28	32.950	33.200	32.950	33.200	33.200	5,297
2026-04-27	33.450	33.600	33.100	33.200	33.200	1,226
2026-04-24	33.850	33.850	33.300	33.450	33.450	1,712
2026-04-23	35.300	35.850	35.300	35.500	33.670	4,215
2026-04-22	35.100	35.650	34.900	34.900	33.101	2,210
2026-04-21	35.200	35.750	34.650	34.950	33.148	6,503
2026-04-20	34.450	35.200	34.450	34.900	33.101	2,672
2026-04-17	34.450	35.100	34.450	34.950	33.148	8,377
2026-04-16	34.450	34.900	34.300	34.850	33.054	1,596
2026-04-15	34.400	34.800	34.250	34.450	32.674	2,812
2026-04-14	34.700	35.200	34.100	34.100	32.342	1,338
2026-04-13	34.350	35.050	33.950	35.050	33.243	7,307
2026-04-10	36.200	36.300	36.200	36.250	34.381	520
2026-04-09	35.500	36.000	35.500	35.850	34.002	1,980
2026-04-08	35.050	35.750	35.050	35.400	33.575	2,098
2026-04-07	34.850	35.400	34.850	35.100	33.291	1,150
2026-04-02	34.950	35.050	34.900	35.050	33.243	340
2026-04-01	34.800	34.900	34.600	34.900	33.101	243
2026-03-31	34.300	34.300	34.300	34.300	32.532	512
2026-03-30	34.100	34.600	34.000	34.600	32.816	1,630
2026-03-27	34.000	34.000	33.850	33.850	32.105	550
2026-03-26	34.150	34.350	34.150	34.250	32.484	770
2026-03-25	34.100	34.500	33.950	34.150	32.390	1,942
2026-03-24	33.850	34.000	33.800	34.000	32.247	839
2026-03-23	33.600	34.050	32.900	33.900	32.153	1,158
2026-03-20	33.950	34.100	33.900	34.100	32.342	93
2026-03-19	34.150	34.150	34.050	34.050	32.295	701
2026-03-18	33.600	33.800	33.500	33.800	32.058	268
2026-03-17	33.300	33.500	33.250	33.500	31.773	3,602
2026-03-16	33.900	33.900	32.950	33.550	31.821	488
2026-03-13	33.400	33.850	33.400	33.850	32.105	3,269
2026-03-12	33.100	33.400	32.550	33.400	31.678	2,829
2026-03-11	34.000	34.050	32.850	34.050	32.295	2,408
2026-03-10	34.150	34.150	34.150	34.150	32.390	335
2026-03-09	34.050	34.050	33.650	33.850	32.105	790
2026-03-06	33.900	34.500	33.900	34.500	32.722	1,488
2026-03-05	33.650	34.500	33.650	34.500	32.722	2,446
2026-03-04	33.500	34.250	33.350	34.250	32.484	10,526
2026-03-03	34.200	34.200	33.500	33.500	31.773	1,405
2026-03-02	35.150	35.200	34.250	34.250	32.484	7,318
2026-02-27	34.650	35.400	34.600	35.400	33.575	674
2026-02-26	35.050	35.050	34.650	35.000	33.196	696
2026-02-25	34.800	35.200	34.800	35.150	33.338	129
2026-02-24	35.100	35.200	34.950	34.950	33.148	622
2026-02-23	35.100	35.100	35.100	35.100	33.291	391
2026-02-20	35.000	35.000	34.950	35.000	33.196	1,167
2026-02-19	35.150	35.350	35.000	35.000	33.196	1,567
2026-02-18	34.500	35.300	34.500	35.300	33.480	303
2026-02-17	34.600	34.800	34.600	34.800	33.006	458
2026-02-16	34.850	34.850	34.450	34.450	32.674	719
2026-02-13	34.550	34.750	34.350	34.750	32.959	3,201
2026-02-12	34.150	34.150	34.100	34.100	32.342	27
2026-02-11	34.300	34.600	34.100	34.600	32.816	242
2026-02-10	34.500	34.500	34.200	34.450	32.674	1,609
2026-02-09	34.100	34.700	34.100	34.450	32.674	2,025
2026-02-06	34.100	34.250	33.650	34.050	32.295	1,150
2026-02-05	33.700	34.100	33.700	33.900	32.153	2,338
2026-02-04	33.200	33.600	33.200	33.600	31.868	1,678

← NewerPage 3 of 19 · 1,132 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	1.8300 EUR
2025-04-16	1.8300 EUR
2024-04-26	1.7800 EUR
2023-05-02	1.7500 EUR
2022-05-03	1.9000 EUR
2021-04-27	1.6000 EUR
2020-06-29	2.0800 EUR
2020-04-28	2.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.