Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-14	29.250	29.500	29.250	29.500	26.369	18
2025-01-13	29.450	29.450	29.200	29.200	26.101	56
2025-01-09	28.750	29.250	28.750	29.250	26.146	225
2025-01-08	28.800	28.800	28.800	28.800	25.744	200
2025-01-07	28.550	28.900	28.450	28.900	25.833	757
2025-01-06	28.700	28.800	28.450	28.800	25.744	402
2025-01-03	28.550	28.750	28.550	28.750	25.699	40
2025-01-02	28.900	28.900	28.650	28.650	25.609	498
2024-12-30	28.600	28.600	28.500	28.600	25.565	443
2024-12-27	28.500	28.700	28.400	28.500	25.475	1,077
2024-12-23	28.500	28.500	28.350	28.450	25.431	863
2024-12-20	28.200	28.450	28.200	28.450	25.431	485
2024-12-19	28.200	28.250	28.100	28.250	25.252	700
2024-12-18	28.000	28.200	28.000	28.100	25.118	631
2024-12-17	28.550	28.550	28.100	28.250	25.252	2,206
2024-12-16	28.750	28.750	28.500	28.650	25.609	1,312
2024-12-13	28.900	28.900	28.750	28.750	25.699	100
2024-12-12	28.700	28.950	28.700	28.950	25.878	897
2024-12-10	28.850	28.850	28.700	28.750	25.699	975
2024-12-09	28.850	28.900	28.550	28.850	25.788	942
2024-12-06	28.650	28.900	28.600	28.700	25.654	1,622
2024-12-04	28.950	28.950	28.600	28.900	25.833	2,072
2024-12-03	29.050	29.100	28.800	28.800	25.744	214
2024-12-02	28.800	29.050	28.800	29.000	25.922	685
2024-11-27	28.700	28.950	28.700	28.900	25.833	309
2024-11-26	29.100	29.100	28.800	28.800	25.744	255
2024-11-25	29.250	29.250	28.900	29.150	26.056	605
2024-11-22	28.900	28.950	28.900	28.950	25.878	1,391
2024-11-21	28.750	28.750	28.750	28.750	25.699	60
2024-11-20	28.600	28.700	28.550	28.550	25.520	1,050
2024-11-19	28.700	28.700	28.700	28.700	25.654	313
2024-11-18	29.300	29.300	28.700	28.800	25.744	141
2024-11-15	29.050	29.050	28.950	28.950	25.878	24
2024-11-14	28.550	29.100	28.550	28.950	25.878	1,737
2024-11-13	28.550	29.050	28.450	29.050	25.967	2,304
2024-11-12	29.150	29.150	29.000	29.000	25.922	1,049
2024-11-11	29.250	29.250	29.050	29.150	26.056	197
2024-11-07	29.500	29.500	29.300	29.300	26.190	2
2024-11-06	29.500	29.550	29.150	29.150	26.056	600
2024-11-05	29.000	29.300	28.850	29.300	26.190	108
2024-11-04	28.850	29.100	28.850	29.100	26.012	250
2024-11-01	29.200	29.200	29.050	29.200	26.101	69
2024-10-31	29.050	29.200	29.050	29.200	26.101	40
2024-10-30	29.000	29.000	28.700	28.700	25.654	284
2024-10-29	29.000	29.150	29.000	29.150	26.056	16
2024-10-28	29.250	29.300	28.950	29.150	26.056	1,478
2024-10-23	29.100	29.150	28.950	28.950	25.878	277
2024-10-22	29.200	29.200	29.000	29.000	25.922	523
2024-10-21	29.550	29.550	29.400	29.400	26.280	228
2024-10-18	29.600	29.600	29.600	29.600	26.459	65
2024-10-17	29.450	29.550	29.450	29.550	26.414	766
2024-10-16	29.450	29.750	29.450	29.750	26.593	363
2024-10-15	29.800	29.800	29.500	29.750	26.593	724
2024-10-14	29.450	29.700	29.450	29.600	26.459	499
2024-10-11	29.500	29.650	29.450	29.650	26.503	50
2024-10-10	29.500	29.650	29.500	29.650	26.503	14
2024-10-09	29.850	29.850	29.650	29.650	26.503	180
2024-10-08	29.450	30.000	29.450	30.000	26.816	1,632
2024-10-07	29.700	29.700	29.400	29.450	26.325	451
2024-10-04	29.800	29.800	29.550	29.750	26.593	549

← NewerPage 8 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.