Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	30.750	30.800	30.750	30.800	29.212	80
2025-07-29	30.950	31.050	30.950	31.050	29.449	500
2025-07-28	31.100	31.100	30.950	31.100	29.497	2,815
2025-07-25	31.150	31.300	31.050	31.300	29.687	1,276
2025-07-24	31.000	31.300	30.850	31.150	29.544	2,807
2025-07-23	30.300	30.700	30.300	30.700	29.117	104
2025-07-22	30.200	30.200	30.150	30.150	28.596	669
2025-07-21	30.100	30.400	30.100	30.400	28.833	501
2025-07-18	30.400	30.400	30.200	30.300	28.738	171
2025-07-17	30.600	30.600	30.150	30.150	28.596	752
2025-07-16	30.500	30.600	30.300	30.600	29.023	1,641
2025-07-15	30.800	30.800	30.500	30.500	28.928	567
2025-07-14	30.350	30.650	30.350	30.600	29.023	161
2025-07-11	30.650	30.650	30.400	30.650	29.070	202
2025-07-10	30.500	30.700	30.500	30.600	29.023	436
2025-07-09	30.050	30.700	29.950	30.550	28.975	2,377
2025-07-08	30.150	30.250	30.150	30.250	28.691	28
2025-07-07	30.350	30.350	30.150	30.300	28.738	85
2025-07-04	30.150	30.150	30.100	30.150	28.596	209
2025-07-01	30.300	30.550	30.200	30.550	28.975	376
2025-06-30	30.200	30.250	30.200	30.250	28.691	5
2025-06-27	30.350	30.350	30.300	30.300	28.738	100
2025-06-26	29.900	30.000	29.850	29.950	28.406	1,532
2025-06-25	29.800	29.800	29.750	29.800	28.264	458
2025-06-23	29.950	29.950	29.450	29.700	28.169	1,674
2025-06-20	29.600	29.600	29.500	29.500	27.979	588
2025-06-19	29.500	29.500	29.500	29.500	27.979	5
2025-06-18	29.450	29.650	29.450	29.650	28.122	466
2025-06-17	29.600	29.800	29.600	29.750	28.216	1,501
2025-06-16	29.600	29.700	29.500	29.600	28.074	912
2025-06-13	29.550	29.600	29.450	29.600	28.074	350
2025-06-12	29.700	29.750	29.400	29.750	28.216	680
2025-06-11	29.550	29.900	29.550	29.900	28.359	222
2025-06-10	29.800	29.800	29.700	29.700	28.169	2
2025-06-09	30.000	30.000	29.750	29.800	28.264	276
2025-06-06	30.000	30.000	29.900	29.900	28.359	4
2025-06-05	30.200	30.200	29.750	30.000	28.454	1,103
2025-06-04	30.200	30.200	30.200	30.200	28.643	15
2025-06-03	30.100	30.100	29.650	29.850	28.311	844
2025-06-02	30.150	30.150	29.750	30.100	28.548	1,440
2025-05-30	30.400	30.550	30.150	30.150	28.596	155
2025-05-26	30.150	30.350	30.150	30.350	28.786	68
2025-05-23	30.450	30.450	29.850	30.250	28.691	1,433
2025-05-22	30.200	30.450	30.200	30.450	28.880	752
2025-05-21	30.300	30.300	30.200	30.250	28.691	1,198
2025-05-20	30.550	30.650	30.550	30.650	29.070	31
2025-05-19	30.350	30.550	30.150	30.550	28.975	162
2025-05-16	30.300	30.550	30.300	30.550	28.975	253
2025-05-15	30.400	30.400	30.250	30.350	28.786	2,120
2025-05-14	30.450	30.700	30.450	30.600	29.023	600
2025-05-13	30.000	30.500	30.000	30.500	28.928	1,964
2025-05-12	30.050	30.050	29.650	29.800	28.264	326
2025-05-09	29.750	29.950	29.750	29.850	28.311	1,066
2025-05-07	29.450	29.800	29.450	29.800	28.264	11
2025-05-06	29.500	29.600	29.150	29.150	27.647	992
2025-05-05	29.850	29.850	29.650	29.850	28.311	770
2025-05-02	29.900	30.050	29.850	29.900	28.359	770
2025-04-30	29.750	29.800	29.600	29.800	28.264	876
2025-04-29	30.050	30.150	29.950	29.950	28.406	110
2025-04-28	30.050	30.100	29.950	30.100	28.548	1,255

← NewerPage 6 of 19 · 1,133 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.