Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.165 | 3.180 | 3.110 | 3.115 | 3.115 | 148,780 |
| 2024-06-12 | 3.170 | 3.215 | 3.130 | 3.180 | 3.180 | 234,070 |
| 2024-06-11 | 3.220 | 3.250 | 3.170 | 3.170 | 3.170 | 103,859 |
| 2024-06-10 | 3.205 | 3.235 | 3.175 | 3.225 | 3.225 | 74,835 |
| 2024-06-07 | 3.255 | 3.275 | 3.175 | 3.215 | 3.215 | 156,912 |
| 2024-06-06 | 3.275 | 3.295 | 3.240 | 3.240 | 3.240 | 174,745 |
| 2024-06-05 | 3.295 | 3.320 | 3.260 | 3.260 | 3.260 | 86,051 |
| 2024-06-04 | 3.360 | 3.370 | 3.290 | 3.295 | 3.295 | 93,581 |
| 2024-06-03 | 3.385 | 3.405 | 3.335 | 3.360 | 3.360 | 215,147 |
| 2024-05-31 | 3.320 | 3.350 | 3.320 | 3.345 | 3.345 | 450,955 |
| 2024-05-30 | 3.280 | 3.330 | 3.280 | 3.330 | 3.330 | 110,984 |
| 2024-05-29 | 3.395 | 3.405 | 3.285 | 3.295 | 3.295 | 177,447 |
| 2024-05-28 | 3.375 | 3.420 | 3.360 | 3.420 | 3.420 | 155,870 |
| 2024-05-27 | 3.300 | 3.385 | 3.300 | 3.385 | 3.385 | 97,526 |
| 2024-05-24 | 3.280 | 3.370 | 3.270 | 3.310 | 3.310 | 235,193 |
| 2024-05-23 | 3.300 | 3.335 | 3.275 | 3.300 | 3.300 | 108,523 |
| 2024-05-22 | 3.300 | 3.335 | 3.270 | 3.290 | 3.290 | 122,899 |
| 2024-05-21 | 3.380 | 3.380 | 3.290 | 3.300 | 3.300 | 125,502 |
| 2024-05-20 | 3.330 | 3.375 | 3.330 | 3.365 | 3.365 | 84,342 |
| 2024-05-17 | 3.315 | 3.365 | 3.315 | 3.330 | 3.330 | 143,648 |
| 2024-05-16 | 3.380 | 3.380 | 3.295 | 3.330 | 3.330 | 251,817 |
| 2024-05-15 | 3.340 | 3.405 | 3.305 | 3.405 | 3.275 | 240,426 |
| 2024-05-14 | 3.450 | 3.460 | 3.415 | 3.440 | 3.309 | 282,052 |
| 2024-05-13 | 3.480 | 3.485 | 3.410 | 3.455 | 3.323 | 199,171 |
| 2024-05-10 | 3.505 | 3.520 | 3.460 | 3.480 | 3.347 | 131,343 |
| 2024-05-09 | 3.375 | 3.445 | 3.370 | 3.425 | 3.294 | 116,861 |
| 2024-05-08 | 3.370 | 3.470 | 3.370 | 3.370 | 3.241 | 411,698 |
| 2024-05-07 | 3.425 | 3.460 | 3.375 | 3.375 | 3.246 | 283,199 |
| 2024-05-06 | 3.500 | 3.505 | 3.375 | 3.375 | 3.246 | 261,219 |
| 2024-05-03 | 3.540 | 3.585 | 3.320 | 3.465 | 3.333 | 598,457 |
| 2024-05-02 | 3.705 | 3.715 | 3.645 | 3.650 | 3.511 | 203,959 |
| 2024-04-30 | 3.750 | 3.785 | 3.690 | 3.695 | 3.554 | 167,734 |
| 2024-04-29 | 3.770 | 3.780 | 3.705 | 3.760 | 3.616 | 177,464 |
| 2024-04-26 | 3.665 | 3.750 | 3.650 | 3.725 | 3.583 | 283,397 |
| 2024-04-25 | 3.700 | 3.710 | 3.600 | 3.600 | 3.463 | 268,869 |
| 2024-04-24 | 3.750 | 3.790 | 3.715 | 3.720 | 3.578 | 174,903 |
| 2024-04-23 | 3.820 | 3.825 | 3.740 | 3.750 | 3.607 | 285,704 |
| 2024-04-22 | 3.575 | 3.885 | 3.575 | 3.735 | 3.592 | 486,460 |
| 2024-04-19 | 3.580 | 3.600 | 3.545 | 3.550 | 3.415 | 453,245 |
| 2024-04-18 | 3.565 | 3.620 | 3.550 | 3.615 | 3.477 | 248,138 |
| 2024-04-17 | 3.485 | 3.590 | 3.445 | 3.565 | 3.429 | 302,841 |
| 2024-04-16 | 3.510 | 3.545 | 3.480 | 3.485 | 3.352 | 214,135 |
| 2024-04-15 | 3.535 | 3.575 | 3.515 | 3.545 | 3.410 | 138,872 |
| 2024-04-12 | 3.480 | 3.585 | 3.475 | 3.535 | 3.400 | 352,952 |
| 2024-04-11 | 3.475 | 3.590 | 3.475 | 3.540 | 3.405 | 251,267 |
| 2024-04-10 | 3.470 | 3.595 | 3.465 | 3.465 | 3.333 | 310,227 |
| 2024-04-09 | 3.495 | 3.505 | 3.430 | 3.465 | 3.333 | 205,413 |
| 2024-04-08 | 3.300 | 3.470 | 3.220 | 3.445 | 3.314 | 502,668 |
| 2024-04-05 | 3.440 | 3.505 | 3.375 | 3.495 | 3.362 | 190,773 |
| 2024-04-04 | 3.510 | 3.535 | 3.505 | 3.525 | 3.390 | 121,122 |
| 2024-04-03 | 3.405 | 3.510 | 3.405 | 3.510 | 3.376 | 201,691 |
| 2024-04-02 | 3.440 | 3.460 | 3.385 | 3.420 | 3.289 | 194,185 |
| 2024-03-28 | 3.480 | 3.500 | 3.400 | 3.464 | 3.332 | 173,237 |
| 2024-03-27 | 3.390 | 3.462 | 3.380 | 3.458 | 3.326 | 159,079 |
| 2024-03-26 | 3.350 | 3.400 | 3.342 | 3.396 | 3.266 | 141,910 |
| 2024-03-25 | 3.308 | 3.352 | 3.288 | 3.352 | 3.224 | 108,750 |
| 2024-03-22 | 3.300 | 3.382 | 3.292 | 3.330 | 3.203 | 147,302 |
| 2024-03-21 | 3.400 | 3.432 | 3.292 | 3.304 | 3.178 | 140,150 |
| 2024-03-20 | 3.240 | 3.340 | 3.212 | 3.336 | 3.209 | 187,865 |
| 2024-03-19 | 3.198 | 3.258 | 3.192 | 3.240 | 3.116 | 285,085 |
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.