Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	33.050	33.400	33.050	33.300	31.583	443
2026-02-02	32.900	33.300	32.750	32.950	31.252	3,193
2026-01-30	33.000	33.200	32.900	33.100	31.394	924
2026-01-29	33.000	33.250	32.950	33.200	31.489	442
2026-01-28	32.600	33.100	32.600	33.100	31.394	49
2026-01-27	32.550	32.850	32.300	32.850	31.157	1,877
2026-01-26	32.500	32.600	32.500	32.600	30.920	558
2026-01-23	32.750	32.800	32.500	32.800	31.109	570
2026-01-22	32.350	32.950	32.350	32.950	31.252	569
2026-01-20	32.500	32.800	32.350	32.500	30.825	1,017
2026-01-19	32.700	32.900	32.500	32.900	31.204	516
2026-01-16	32.550	33.000	32.450	32.500	30.825	11,726
2026-01-15	32.150	32.700	32.150	32.500	30.825	2,966
2026-01-14	32.200	32.250	32.150	32.150	30.493	556
2026-01-13	32.350	32.400	32.000	32.250	30.588	6,046
2026-01-12	31.700	32.350	31.700	32.200	30.540	998
2026-01-09	32.300	32.300	32.000	32.000	30.350	1,270
2026-01-08	31.800	32.450	31.800	32.450	30.777	566
2026-01-07	31.950	32.000	31.900	31.900	30.256	414
2026-01-06	31.750	31.900	31.450	31.450	29.829	520
2026-01-05	31.250	31.600	31.250	31.600	29.971	1,695
2026-01-02	31.000	31.550	31.000	31.550	29.924	696
2025-12-30	30.950	31.250	30.550	31.100	29.497	1,289
2025-12-29	31.000	31.000	30.650	30.850	29.260	2,016
2025-12-23	30.800	30.900	30.550	30.550	28.975	981
2025-12-22	31.050	31.050	30.550	30.550	28.975	1,346
2025-12-19	30.700	31.000	30.300	31.000	29.402	1,655
2025-12-18	30.800	30.800	30.250	30.550	28.975	16,920
2025-12-17	30.650	30.900	30.650	30.900	29.307	167
2025-12-16	30.850	30.900	30.800	30.800	29.212	92
2025-12-15	31.150	31.200	30.600	30.600	29.023	1,458
2025-12-12	30.700	31.000	30.700	31.000	29.402	2,369
2025-12-11	30.750	30.950	30.450	30.950	29.355	3,882
2025-12-10	30.650	30.650	30.450	30.450	28.880	1,209
2025-12-09	30.950	31.350	30.900	31.350	29.734	733
2025-12-08	30.650	30.900	30.650	30.900	29.307	227
2025-12-05	31.000	31.050	30.800	30.800	29.212	2,215
2025-12-03	30.550	30.550	30.300	30.300	28.738	1
2025-12-02	30.550	30.850	30.550	30.850	29.260	487
2025-12-01	30.550	30.700	30.450	30.700	29.117	761
2025-11-27	30.450	30.600	30.450	30.600	29.023	160
2025-11-26	30.150	30.300	30.150	30.300	28.738	656
2025-11-24	29.700	29.700	29.700	29.700	28.169	5
2025-11-21	29.950	29.950	29.550	29.550	28.027	102
2025-11-20	30.000	30.000	30.000	30.000	28.454	2,040
2025-11-19	29.950	29.950	29.850	29.900	28.359	940
2025-11-18	29.800	29.800	29.800	29.800	28.264	1
2025-11-17	30.200	30.200	30.050	30.050	28.501	697
2025-11-14	30.200	30.200	30.200	30.200	28.643	473
2025-11-13	30.300	30.350	29.950	30.300	28.738	1,678
2025-11-12	30.450	31.000	29.850	30.400	28.833	3,204
2025-11-11	30.450	30.600	30.450	30.600	29.023	255
2025-11-10	30.300	30.300	30.050	30.050	28.501	382
2025-11-07	30.250	30.450	30.200	30.450	28.880	9
2025-11-06	29.950	30.450	29.950	30.450	28.880	279
2025-11-05	29.900	29.950	29.900	29.950	28.406	111
2025-11-04	29.850	30.150	29.850	29.900	28.359	1,129
2025-11-03	30.200	30.300	30.000	30.300	28.738	1,397
2025-10-31	30.200	30.200	30.100	30.100	28.548	32
2025-10-29	30.050	30.300	30.050	30.300	28.738	1,104

← NewerPage 4 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.