Oesterr. Post AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	32.125	32.300	32.050	32.300	32.300	0
2026-07-27	32.425	32.650	32.300	32.300	32.300	302
2026-07-24	32.400	32.500	32.400	32.500	32.500	2
2026-07-23	32.525	32.650	32.350	32.350	32.350	1
2026-07-22	32.500	32.500	32.300	32.375	32.375	1
2026-07-21	32.550	32.550	32.350	32.450	32.450	0
2026-07-20	32.450	32.700	32.250	32.375	32.375	3
2026-07-17	32.350	32.700	32.350	32.500	32.500	3,768
2026-07-16	32.300	32.400	32.275	32.275	32.275	0
2026-07-15	32.025	32.150	31.900	32.050	32.050	1
2026-07-14	32.100	32.200	31.975	31.975	31.975	2
2026-07-13	31.750	32.075	31.750	32.075	32.075	1
2026-07-10	32.075	32.150	31.750	31.750	31.750	1
2026-07-09	31.825	32.000	31.825	31.825	31.825	0
2026-07-08	31.750	31.900	31.650	31.725	31.725	1
2026-07-07	31.550	31.950	31.550	31.950	31.950	1
2026-07-06	32.050	32.100	32.000	32.100	32.100	2
2026-07-03	32.150	32.300	31.875	31.875	31.875	1
2026-07-02	32.000	32.200	32.000	32.125	32.125	287
2026-07-01	30.950	31.500	30.950	31.425	31.425	94
2026-06-30	31.750	31.900	31.400	31.450	31.450	23
2026-06-29	31.950	32.050	31.350	31.400	31.400	2,568
2026-06-26	31.750	32.000	31.750	31.925	31.925	30
2026-06-25	31.225	31.700	31.200	31.525	31.525	1
2026-06-24	31.125	31.650	31.125	31.125	31.125	0
2026-06-23	31.350	31.600	31.200	31.375	31.375	1
2026-06-22	31.600	31.700	31.150	31.375	31.375	1
2026-06-19	31.650	31.800	31.500	31.500	31.500	0
2026-06-18	31.925	32.000	31.475	31.475	31.475	0
2026-06-17	31.700	31.800	31.600	31.650	31.650	4
2026-06-16	31.650	31.700	31.575	31.575	31.575	0
2026-06-15	32.250	32.300	31.600	31.675	31.675	301
2026-06-12	31.600	31.850	31.600	31.600	31.600	1
2026-06-11	31.700	31.800	31.250	31.375	31.375	222
2026-06-10	32.025	32.050	31.925	31.925	31.925	11
2026-06-09	32.000	32.250	32.000	32.050	32.050	33
2026-06-08	32.125	32.250	31.900	31.900	31.900	2
2026-06-05	32.300	32.450	32.300	32.300	32.300	66
2026-06-04	32.150	32.350	31.950	32.150	32.150	63
2026-06-03	32.000	32.100	32.000	32.000	32.000	2
2026-06-02	31.900	32.000	31.800	32.000	32.000	1
2026-06-01	32.200	32.250	31.850	31.850	31.850	1,564
2026-05-29	31.850	32.000	31.850	31.850	31.850	1
2026-05-28	32.275	32.550	31.925	31.925	31.925	3
2026-05-27	32.125	32.400	32.125	32.125	32.125	2
2026-05-26	31.700	32.200	31.700	32.200	32.200	4
2026-05-22	31.575	31.800	31.575	31.575	31.575	1
2026-05-21	31.300	32.000	31.300	31.500	31.500	3,995
2026-05-20	31.150	31.250	30.750	31.250	31.250	3,641
2026-05-19	31.325	31.550	31.250	31.300	31.300	1
2026-05-18	31.150	31.650	30.900	31.650	31.650	2
2026-05-15	31.000	31.200	31.000	31.200	31.200	1
2026-05-14	31.050	31.300	31.000	31.100	31.100	2
2026-05-13	31.150	31.500	30.750	30.950	30.950	1
2026-05-12	31.200	31.450	30.900	31.000	31.000	25
2026-05-11	30.500	31.250	30.500	31.250	31.250	2,751
2026-05-08	31.000	31.050	30.300	30.750	30.750	1,427
2026-05-07	31.375	31.500	30.900	30.975	30.975	9
2026-05-06	31.125	31.450	31.050	31.275	31.275	6,484
2026-05-05	31.700	31.800	31.100	31.100	31.100	3

← NewerPage 2 of 22 · 1,267 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
2019-04-23	2.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.