Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.100 | 1.156 | 1.100 | 1.130 | 1.130 | 275,593 |
| 2026-10-15 | 1.110 | 1.138 | 1.080 | 1.100 | 1.100 | 378,259 |
| 2026-10-14 | 1.128 | 1.144 | 1.106 | 1.106 | 1.106 | 170,205 |
| 2026-10-13 | 1.100 | 1.128 | 1.100 | 1.128 | 1.128 | 198,456 |
| 2026-10-12 | 1.124 | 1.128 | 1.100 | 1.104 | 1.104 | 160,373 |
| 2026-10-09 | 1.104 | 1.128 | 1.092 | 1.116 | 1.116 | 184,887 |
| 2026-10-08 | 1.110 | 1.114 | 1.088 | 1.102 | 1.102 | 304,828 |
| 2026-10-07 | 1.122 | 1.140 | 1.110 | 1.110 | 1.110 | 187,794 |
| 2026-10-06 | 1.128 | 1.140 | 1.116 | 1.126 | 1.126 | 174,763 |
| 2026-10-05 | 1.110 | 1.130 | 1.106 | 1.116 | 1.116 | 188,631 |
| 2026-10-02 | 1.124 | 1.130 | 1.112 | 1.116 | 1.116 | 122,460 |
| 2026-10-01 | 1.130 | 1.130 | 1.106 | 1.116 | 1.116 | 304,755 |
| 2026-09-30 | 1.140 | 1.144 | 1.130 | 1.140 | 1.140 | 184,794 |
| 2026-09-29 | 1.120 | 1.148 | 1.116 | 1.136 | 1.136 | 235,066 |
| 2026-09-28 | 1.144 | 1.154 | 1.118 | 1.118 | 1.118 | 297,015 |
| 2026-09-25 | 1.148 | 1.156 | 1.126 | 1.142 | 1.142 | 234,638 |
| 2026-09-24 | 1.150 | 1.168 | 1.130 | 1.130 | 1.130 | 224,253 |
| 2026-09-23 | 1.180 | 1.182 | 1.146 | 1.150 | 1.150 | 338,284 |
| 2026-09-22 | 1.216 | 1.216 | 1.178 | 1.178 | 1.178 | 220,859 |
| 2026-09-21 | 1.220 | 1.238 | 1.212 | 1.212 | 1.212 | 321,239 |
| 2026-09-18 | 1.214 | 1.218 | 1.184 | 1.200 | 1.200 | 2,720,658 |
| 2026-09-17 | 1.216 | 1.228 | 1.204 | 1.220 | 1.220 | 176,943 |
| 2026-09-16 | 1.228 | 1.238 | 1.214 | 1.214 | 1.214 | 116,166 |
| 2026-09-15 | 1.230 | 1.242 | 1.210 | 1.234 | 1.234 | 131,233 |
| 2026-09-14 | 1.214 | 1.230 | 1.206 | 1.220 | 1.220 | 292,517 |
| 2026-09-11 | 1.240 | 1.242 | 1.220 | 1.220 | 1.220 | 219,331 |
| 2026-09-10 | 1.250 | 1.264 | 1.234 | 1.240 | 1.240 | 254,724 |
| 2026-09-09 | 1.264 | 1.278 | 1.244 | 1.248 | 1.248 | 268,777 |
| 2026-09-08 | 1.290 | 1.290 | 1.262 | 1.272 | 1.272 | 214,740 |
| 2026-09-07 | 1.294 | 1.310 | 1.280 | 1.280 | 1.280 | 179,068 |
| 2026-09-04 | 1.290 | 1.296 | 1.278 | 1.294 | 1.294 | 448,127 |
| 2026-09-03 | 1.290 | 1.300 | 1.276 | 1.300 | 1.300 | 242,044 |
| 2026-09-02 | 1.278 | 1.296 | 1.268 | 1.294 | 1.294 | 313,048 |
| 2026-09-01 | 1.282 | 1.312 | 1.282 | 1.292 | 1.292 | 254,408 |
| 2026-08-31 | 1.302 | 1.306 | 1.284 | 1.292 | 1.292 | 173,942 |
| 2026-08-28 | 1.284 | 1.328 | 1.284 | 1.308 | 1.308 | 284,386 |
| 2026-08-27 | 1.290 | 1.295 | 1.264 | 1.280 | 1.280 | 509,124 |
| 2026-08-26 | 1.310 | 1.320 | 1.286 | 1.286 | 1.286 | 469,466 |
| 2026-08-25 | 1.322 | 1.330 | 1.302 | 1.302 | 1.302 | 224,085 |
| 2026-08-24 | 1.330 | 1.334 | 1.314 | 1.322 | 1.322 | 228,869 |
| 2026-08-21 | 1.346 | 1.346 | 1.326 | 1.336 | 1.336 | 127,590 |
| 2026-08-20 | 1.344 | 1.356 | 1.332 | 1.340 | 1.340 | 143,755 |
| 2026-08-19 | 1.330 | 1.358 | 1.320 | 1.356 | 1.356 | 193,714 |
| 2026-08-18 | 1.350 | 1.350 | 1.330 | 1.332 | 1.332 | 183,519 |
| 2026-08-17 | 1.382 | 1.400 | 1.342 | 1.346 | 1.346 | 356,125 |
| 2026-08-14 | 1.380 | 1.416 | 1.380 | 1.390 | 1.390 | 207,836 |
| 2026-08-13 | 1.418 | 1.418 | 1.374 | 1.388 | 1.388 | 289,507 |
| 2026-08-12 | 1.390 | 1.444 | 1.386 | 1.398 | 1.398 | 508,062 |
| 2026-08-11 | 1.360 | 1.394 | 1.350 | 1.390 | 1.390 | 543,281 |
| 2026-08-10 | 1.370 | 1.376 | 1.330 | 1.364 | 1.364 | 914,445 |
| 2026-08-07 | 1.400 | 1.420 | 1.324 | 1.362 | 1.362 | 2,396,890 |
| 2026-08-06 | 1.548 | 1.560 | 1.520 | 1.524 | 1.524 | 179,519 |
| 2026-08-05 | 1.552 | 1.572 | 1.534 | 1.536 | 1.536 | 120,232 |
| 2026-08-04 | 1.536 | 1.588 | 1.530 | 1.554 | 1.554 | 139,795 |
| 2026-08-03 | 1.534 | 1.580 | 1.520 | 1.530 | 1.530 | 205,154 |
| 2026-07-31 | 1.528 | 1.534 | 1.502 | 1.502 | 1.502 | 167,092 |
| 2026-07-30 | 1.530 | 1.548 | 1.520 | 1.524 | 1.524 | 79,631 |
| 2026-07-29 | 1.532 | 1.568 | 1.518 | 1.528 | 1.528 | 123,986 |
| 2026-07-28 | 1.510 | 1.550 | 1.510 | 1.532 | 1.532 | 93,119 |
| 2026-07-27 | 1.548 | 1.550 | 1.498 | 1.516 | 1.516 | 269,021 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-16 | 0.1300 EUR |
| 2023-05-18 | 0.4000 EUR |
| 2022-05-16 | 0.4900 EUR |
| 2020-05-18 | 0.1100 EUR |
| 2019-12-05 | 0.6200 EUR |
| 2019-05-13 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.