Österreichische Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	29.550	29.800	29.550	29.750	26.593	744
2024-10-02	29.600	29.800	29.550	29.750	26.593	574
2024-10-01	30.100	30.100	29.750	29.750	26.593	52
2024-09-30	30.100	30.100	30.000	30.000	26.816	20
2024-09-27	30.250	30.250	30.000	30.100	26.906	51
2024-09-24	29.600	30.150	29.600	30.100	26.906	1,503
2024-09-23	29.850	29.850	29.550	29.750	26.593	170
2024-09-19	30.200	30.200	30.100	30.100	26.906	100
2024-09-18	30.450	30.450	30.400	30.400	27.174	500
2024-09-17	30.450	30.450	30.400	30.400	27.174	322
2024-09-16	30.050	30.250	29.750	29.950	26.771	2,720
2024-09-13	29.700	30.050	29.700	30.050	26.861	288
2024-09-12	29.550	29.600	29.550	29.600	26.459	20
2024-09-11	29.550	29.550	29.550	29.550	26.414	1
2024-09-09	29.250	30.000	29.250	30.000	26.816	6
2024-09-06	29.550	29.550	29.450	29.450	26.325	1
2024-09-04	29.400	29.450	29.300	29.450	26.325	1,624
2024-09-03	29.500	29.550	29.500	29.550	26.414	285
2024-09-02	29.400	29.450	29.050	29.450	26.325	2,005
2024-08-30	29.500	29.500	29.450	29.450	26.325	75
2024-08-29	29.150	29.300	29.100	29.300	26.190	1,033
2024-08-28	29.350	29.450	29.350	29.450	26.325	403
2024-08-27	29.500	29.500	29.350	29.350	26.235	18
2024-08-26	29.600	29.750	29.500	29.750	26.593	133
2024-08-23	29.750	29.800	29.350	29.350	26.235	313
2024-08-22	29.600	29.600	29.600	29.600	26.459	30
2024-08-21	29.350	29.700	29.300	29.700	26.548	1,100
2024-08-20	29.550	29.550	29.350	29.500	26.369	689
2024-08-19	29.450	29.650	29.450	29.600	26.459	136
2024-08-16	29.750	29.750	29.500	29.600	26.459	898
2024-08-15	29.800	29.850	29.800	29.850	26.682	39
2024-08-13	29.600	29.600	29.400	29.400	26.280	1,200
2024-08-12	29.650	29.700	29.600	29.700	26.548	312
2024-08-09	29.750	29.750	29.350	29.500	26.369	340
2024-08-07	30.000	30.300	30.000	30.000	26.816	150
2024-08-06	29.900	29.900	29.800	29.850	26.682	330
2024-08-05	30.000	30.000	29.800	29.850	26.682	477
2024-08-01	30.750	30.750	30.250	30.400	27.174	936
2024-07-29	30.550	30.750	30.550	30.750	27.487	3,170
2024-07-24	30.700	31.050	30.700	31.050	27.755	1
2024-07-23	30.850	31.000	30.850	31.000	27.710	4
2024-07-19	30.850	30.850	30.800	30.800	27.531	4
2024-07-17	30.350	30.450	30.050	30.450	27.218	463
2024-07-16	30.350	30.350	30.350	30.350	27.129	391
2024-07-15	30.450	30.450	30.350	30.350	27.129	64
2024-07-12	30.300	30.400	30.300	30.400	27.174	160
2024-07-11	30.000	30.350	30.000	30.350	27.129	1,671
2024-07-10	30.050	30.250	30.000	30.250	27.040	1,193
2024-07-09	30.200	30.200	30.000	30.000	26.816	962
2024-07-08	29.900	30.300	29.900	30.300	27.084	1,872
2024-07-05	29.800	30.050	29.800	30.050	26.861	2
2024-07-02	29.850	30.100	29.850	30.100	26.906	261
2024-07-01	30.050	30.100	29.800	30.100	26.906	44
2024-06-28	30.000	30.000	29.950	29.950	26.771	335
2024-06-27	30.100	30.100	30.000	30.000	26.816	200
2024-06-24	30.350	30.350	30.250	30.250	27.040	752
2024-06-21	30.000	30.100	29.950	30.100	26.906	633
2024-06-20	30.100	30.100	30.050	30.050	26.861	300
2024-06-19	30.150	30.150	30.100	30.100	26.906	100
2024-06-18	29.950	30.200	29.950	30.050	26.861	392

← NewerPage 9 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.