Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	30.050	30.150	30.050	30.150	28.596	72
2025-10-27	30.200	30.200	29.900	30.150	28.596	1,424
2025-10-24	30.500	30.500	30.000	30.150	28.596	1,030
2025-10-23	29.950	30.750	29.950	30.650	29.070	4,873
2025-10-22	29.750	29.750	29.750	29.750	28.216	103
2025-10-20	29.550	29.700	29.550	29.700	28.169	28
2025-10-17	29.650	29.700	29.650	29.700	28.169	170
2025-10-16	29.250	29.600	29.250	29.600	28.074	1,608
2025-10-15	29.550	29.600	29.300	29.550	28.027	1,366
2025-10-14	29.700	29.700	29.300	29.300	27.790	203
2025-10-13	29.750	29.850	29.700	29.700	28.169	1,444
2025-10-10	29.900	29.900	29.900	29.900	28.359	100
2025-10-09	29.650	30.000	29.550	30.000	28.454	990
2025-10-08	29.850	30.000	29.600	30.000	28.454	485
2025-10-07	29.900	29.950	29.900	29.950	28.406	271
2025-10-06	30.150	30.150	29.700	30.050	28.501	943
2025-10-03	29.900	30.200	29.900	30.100	28.548	46
2025-10-02	29.800	29.950	29.700	29.750	28.216	1,419
2025-10-01	29.750	30.000	29.750	30.000	28.454	138
2025-09-30	29.600	29.600	29.500	29.500	27.979	361
2025-09-29	29.350	29.400	29.350	29.400	27.885	1,214
2025-09-26	29.300	29.450	29.100	29.300	27.790	394
2025-09-25	29.300	29.300	29.250	29.250	27.742	408
2025-09-24	29.100	29.100	29.100	29.100	27.600	1
2025-09-23	29.350	29.350	29.050	29.050	27.553	589
2025-09-22	29.200	29.200	29.200	29.200	27.695	14
2025-09-19	29.000	29.000	28.800	28.950	27.458	580
2025-09-18	29.100	29.250	29.050	29.050	27.553	1,057
2025-09-16	29.450	29.450	29.150	29.150	27.647	35
2025-09-15	29.400	29.500	29.200	29.300	27.790	675
2025-09-12	29.400	29.400	29.150	29.350	27.837	1,230
2025-09-11	29.600	29.600	29.550	29.550	28.027	100
2025-09-10	29.350	29.500	29.100	29.100	27.600	754
2025-09-09	29.300	29.300	29.250	29.250	27.742	200
2025-09-08	29.050	29.250	29.050	29.250	27.742	84
2025-09-04	29.200	29.200	29.100	29.100	27.600	305
2025-09-02	28.900	28.900	28.800	28.800	27.315	725
2025-09-01	29.000	29.050	29.000	29.050	27.553	1,334
2025-08-29	29.000	29.150	28.850	29.000	27.505	3,105
2025-08-27	28.950	29.300	28.900	29.300	27.790	1,277
2025-08-26	29.000	29.100	28.950	29.100	27.600	186
2025-08-25	29.250	29.300	29.050	29.200	27.695	1,236
2025-08-22	29.150	29.250	29.050	29.200	27.695	2,546
2025-08-21	29.300	29.300	29.050	29.150	27.647	829
2025-08-20	29.150	29.250	29.000	29.150	27.647	2,092
2025-08-19	29.100	29.550	29.100	29.250	27.742	3,397
2025-08-18	29.250	29.300	28.800	28.900	27.410	1,011
2025-08-15	29.250	29.750	28.950	29.100	27.600	1,472
2025-08-14	29.150	29.200	29.100	29.200	27.695	164
2025-08-13	29.100	29.350	29.000	29.150	27.647	1,000
2025-08-12	29.100	29.100	28.700	28.950	27.458	1,971
2025-08-11	29.300	29.600	28.950	28.950	27.458	3,242
2025-08-08	30.000	30.050	29.200	29.550	28.027	6,103
2025-08-07	31.000	31.100	30.800	30.800	29.212	41
2025-08-06	30.900	30.900	30.800	30.800	29.212	1,668
2025-08-05	30.600	30.950	30.600	30.950	29.355	302
2025-08-04	30.500	30.650	30.500	30.650	29.070	49
2025-08-01	30.650	30.650	30.250	30.250	28.691	325
2025-07-31	30.700	30.750	30.500	30.750	29.165	1,240
2025-07-30	30.750	30.800	30.750	30.800	29.212	80

← NewerPage 5 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.