Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	2.560	2.605	2.560	2.570	2.570	125,211
2024-09-04	2.500	2.590	2.500	2.590	2.590	196,202
2024-09-03	2.530	2.540	2.500	2.535	2.535	150,844
2024-09-02	2.545	2.560	2.515	2.535	2.535	85,680
2024-08-30	2.565	2.590	2.540	2.560	2.560	221,654
2024-08-29	2.525	2.570	2.525	2.570	2.570	90,295
2024-08-28	2.550	2.565	2.515	2.540	2.540	149,242
2024-08-27	2.605	2.605	2.560	2.560	2.560	57,852
2024-08-26	2.605	2.610	2.575	2.590	2.590	59,071
2024-08-23	2.600	2.615	2.575	2.610	2.610	85,383
2024-08-22	2.585	2.605	2.570	2.600	2.600	145,684
2024-08-21	2.550	2.600	2.545	2.600	2.600	55,714
2024-08-20	2.620	2.630	2.550	2.555	2.555	89,132
2024-08-19	2.590	2.635	2.590	2.630	2.630	83,353
2024-08-16	2.590	2.600	2.570	2.600	2.600	76,534
2024-08-15	2.550	2.610	2.550	2.595	2.595	117,121
2024-08-14	2.545	2.550	2.505	2.550	2.550	83,926
2024-08-13	2.590	2.595	2.510	2.510	2.510	118,124
2024-08-12	2.600	2.615	2.585	2.590	2.590	100,523
2024-08-09	2.610	2.620	2.585	2.610	2.610	63,418
2024-08-08	2.585	2.595	2.545	2.595	2.595	143,135
2024-08-07	2.620	2.620	2.570	2.595	2.595	128,846
2024-08-06	2.585	2.595	2.545	2.595	2.595	135,409
2024-08-05	2.500	2.575	2.465	2.575	2.575	356,697
2024-08-02	2.600	2.710	2.570	2.575	2.575	354,865
2024-08-01	2.645	2.645	2.605	2.620	2.620	143,704
2024-07-31	2.650	2.650	2.615	2.640	2.640	112,977
2024-07-30	2.620	2.670	2.595	2.640	2.640	203,641
2024-07-29	2.665	2.675	2.615	2.630	2.630	112,385
2024-07-26	2.655	2.660	2.620	2.650	2.650	100,742
2024-07-25	2.630	2.655	2.625	2.650	2.650	118,168
2024-07-24	2.660	2.670	2.635	2.635	2.635	159,234
2024-07-23	2.680	2.680	2.630	2.650	2.650	97,656
2024-07-22	2.635	2.680	2.630	2.680	2.680	133,663
2024-07-19	2.675	2.695	2.620	2.625	2.625	120,174
2024-07-18	2.660	2.720	2.660	2.720	2.720	222,308
2024-07-17	2.610	2.675	2.595	2.665	2.665	258,401
2024-07-16	2.630	2.635	2.535	2.620	2.620	243,344
2024-07-15	2.670	2.685	2.620	2.620	2.620	249,690
2024-07-12	2.685	2.700	2.665	2.700	2.700	221,989
2024-07-11	2.640	2.730	2.640	2.700	2.700	210,830
2024-07-10	2.655	2.710	2.640	2.640	2.640	154,485
2024-07-09	2.725	2.725	2.660	2.660	2.660	151,339
2024-07-08	2.755	2.780	2.700	2.700	2.700	222,122
2024-07-05	2.770	2.805	2.715	2.775	2.775	405,134
2024-07-04	2.910	2.930	2.740	2.740	2.740	560,934
2024-07-03	2.845	2.955	2.780	2.900	2.900	933,828
2024-07-02	3.125	3.180	3.080	3.135	3.135	88,964
2024-07-01	3.040	3.130	3.040	3.110	3.110	158,864
2024-06-28	3.080	3.085	3.025	3.025	3.025	152,984
2024-06-27	3.105	3.125	3.080	3.085	3.085	52,750
2024-06-26	3.150	3.165	3.090	3.110	3.110	143,352
2024-06-25	3.155	3.160	3.105	3.150	3.150	154,951
2024-06-24	3.110	3.170	3.105	3.155	3.155	91,163
2024-06-21	3.165	3.190	3.115	3.115	3.115	550,063
2024-06-20	3.165	3.185	3.120	3.170	3.170	116,670
2024-06-19	3.110	3.175	3.100	3.155	3.155	128,293
2024-06-18	3.070	3.110	3.070	3.100	3.100	141,265
2024-06-17	3.100	3.140	3.060	3.085	3.085	149,118
2024-06-14	3.110	3.135	3.080	3.110	3.110	222,810

← NewerPage 10 of 22 · 1,284 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.