Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	30.200	30.200	30.050	30.050	28.501	103
2025-04-24	30.000	30.150	29.800	30.150	28.596	160
2025-04-23	30.250	30.350	29.900	30.000	28.454	633
2025-04-22	30.300	30.300	29.900	30.250	28.691	125
2025-04-17	30.050	30.250	30.000	30.250	28.691	72
2025-04-16	30.100	30.100	29.800	29.800	28.264	1,402
2025-04-15	32.000	32.100	31.700	31.800	28.425	397
2025-04-14	31.250	31.700	31.250	31.550	28.202	5,054
2025-04-11	31.250	31.250	31.100	31.100	27.799	134
2025-04-10	31.400	31.500	30.600	30.600	27.352	301
2025-04-09	30.500	30.900	30.250	30.900	27.621	833
2025-04-08	30.900	30.900	30.450	30.600	27.352	1,195
2025-04-07	29.650	31.000	29.650	30.450	27.218	1,498
2025-04-04	31.550	31.550	30.550	30.550	27.308	1,179
2025-04-03	31.550	31.800	31.550	31.750	28.380	636
2025-04-02	31.650	31.700	31.650	31.700	28.336	415
2025-04-01	31.400	31.900	31.400	31.900	28.515	150
2025-03-31	31.700	31.700	31.350	31.350	28.023	130
2025-03-27	31.950	32.000	31.650	32.000	28.604	3,939
2025-03-26	31.650	31.750	31.650	31.750	28.380	10
2025-03-25	31.550	31.550	31.200	31.550	28.202	376
2025-03-24	31.850	31.850	31.350	31.600	28.246	915
2025-03-21	31.250	31.600	31.250	31.600	28.246	35
2025-03-19	30.950	31.550	30.950	31.550	28.202	814
2025-03-17	31.300	31.350	30.950	31.150	27.844	748
2025-03-12	31.300	31.500	31.150	31.150	27.844	600
2025-03-11	31.450	31.800	31.450	31.800	28.425	479
2025-03-10	32.650	32.650	31.350	31.600	28.246	1,431
2025-03-07	32.750	32.750	32.500	32.750	29.274	55
2025-03-06	32.250	33.300	32.250	33.300	29.766	3,509
2025-03-05	31.900	32.100	31.900	31.950	28.559	213
2025-03-04	31.950	32.000	31.800	31.800	28.425	1,300
2025-03-03	32.150	32.250	32.050	32.050	28.649	212
2025-02-28	32.250	32.250	32.250	32.250	28.827	400
2025-02-27	32.650	32.650	32.600	32.600	29.140	10
2025-02-26	32.450	32.550	32.450	32.550	29.096	1,153
2025-02-25	31.800	31.900	31.800	31.900	28.515	76
2025-02-24	31.650	32.100	31.500	32.100	28.693	868
2025-02-21	31.300	31.800	31.000	31.800	28.425	9,448
2025-02-20	31.550	31.550	31.350	31.350	28.023	480
2025-02-19	31.550	31.550	31.350	31.350	28.023	720
2025-02-18	31.600	31.600	31.300	31.300	27.978	245
2025-02-17	30.800	30.800	30.800	30.800	27.531	101
2025-02-13	30.250	30.500	30.250	30.500	27.263	400
2025-02-12	29.850	30.250	29.850	30.250	27.040	389
2025-02-11	29.850	30.100	29.850	30.100	26.906	1
2025-02-10	29.900	30.050	29.700	29.900	26.727	649
2025-02-07	29.950	29.950	29.900	29.900	26.727	6
2025-02-06	29.600	29.950	29.600	29.750	26.593	779
2025-02-05	29.600	29.700	29.600	29.700	26.548	330
2025-02-03	29.150	29.150	29.150	29.150	26.056	47
2025-01-29	29.550	29.550	29.550	29.550	26.414	100
2025-01-28	29.500	29.650	29.500	29.650	26.503	127
2025-01-27	29.700	29.700	29.500	29.600	26.459	125
2025-01-24	29.950	29.950	29.700	29.850	26.682	616
2025-01-23	30.050	30.150	30.050	30.150	26.950	5
2025-01-22	30.250	30.250	30.100	30.100	26.906	20
2025-01-21	29.850	30.000	29.850	30.000	26.816	4
2025-01-20	29.750	30.000	29.750	30.000	26.816	127
2025-01-15	29.400	29.600	29.400	29.600	26.459	76

← NewerPage 7 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.