Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	4.722	4.818	4.680	4.750	4.569	172,455
2023-12-19	4.690	4.820	4.690	4.770	4.588	149,146
2023-12-18	4.722	4.780	4.692	4.726	4.546	148,998
2023-12-15	4.700	4.788	4.700	4.768	4.586	280,899
2023-12-14	4.646	4.732	4.646	4.692	4.513	162,353
2023-12-13	4.680	4.774	4.620	4.620	4.444	195,826
2023-12-12	4.620	4.780	4.562	4.674	4.496	360,748
2023-12-11	4.670	4.692	4.618	4.638	4.461	95,278
2023-12-08	4.600	4.770	4.600	4.692	4.513	203,820
2023-12-07	4.700	4.700	4.614	4.666	4.488	113,560
2023-12-06	4.700	4.780	4.680	4.728	4.548	161,075
2023-12-05	4.622	4.700	4.592	4.696	4.517	142,717
2023-12-04	4.660	4.700	4.634	4.634	4.457	145,113
2023-12-01	4.730	4.740	4.664	4.694	4.515	185,270
2023-11-30	4.722	4.780	4.602	4.610	4.434	297,655
2023-11-29	4.548	4.700	4.534	4.654	4.476	251,653
2023-11-28	4.414	4.610	4.414	4.570	4.396	400,487
2023-11-27	4.846	4.850	4.374	4.492	4.321	1,094,521
2023-11-24	5.000	5.105	5.000	5.100	4.905	134,503
2023-11-23	4.926	5.015	4.926	5.005	4.814	101,201
2023-11-22	4.910	4.970	4.910	4.932	4.744	59,379
2023-11-21	4.942	4.986	4.912	4.948	4.759	96,118
2023-11-20	4.922	4.986	4.914	4.942	4.753	73,148
2023-11-17	4.924	4.980	4.924	4.934	4.746	118,971
2023-11-16	4.918	5.020	4.918	4.932	4.744	217,592
2023-11-15	4.896	4.966	4.864	4.934	4.746	225,278
2023-11-14	4.920	4.920	4.774	4.896	4.709	190,501
2023-11-13	4.930	4.930	4.840	4.890	4.703	181,046
2023-11-10	5.180	5.270	4.900	4.928	4.740	359,708
2023-11-09	4.760	4.978	4.760	4.966	4.776	187,386
2023-11-08	4.832	4.898	4.782	4.782	4.599	468,554
2023-11-07	5.000	5.035	4.840	4.892	4.705	311,804
2023-11-06	5.120	5.130	4.950	5.035	4.843	262,115
2023-11-03	5.130	5.175	5.110	5.125	4.929	140,534
2023-11-02	5.050	5.185	5.050	5.140	4.944	238,301
2023-11-01	5.005	5.150	5.005	5.105	4.910	103,209
2023-10-31	5.000	5.140	5.000	5.120	4.925	364,530
2023-10-30	5.010	5.115	5.010	5.095	4.901	180,837
2023-10-27	4.950	5.070	4.950	5.015	4.824	169,708
2023-10-26	4.830	4.982	4.830	4.962	4.773	165,877
2023-10-25	4.962	4.962	4.850	4.920	4.732	258,433
2023-10-24	4.844	5.005	4.844	4.966	4.776	170,105
2023-10-23	4.920	4.950	4.836	4.876	4.690	159,614
2023-10-20	4.936	4.952	4.876	4.896	4.709	184,814
2023-10-19	4.942	5.040	4.930	5.010	4.819	94,620
2023-10-18	4.964	4.990	4.908	4.946	4.757	129,421
2023-10-17	5.020	5.090	4.946	4.998	4.807	109,496
2023-10-16	5.090	5.095	4.998	5.070	4.876	101,710
2023-10-13	5.060	5.130	5.040	5.050	4.857	106,148
2023-10-12	5.085	5.130	5.070	5.070	4.876	69,241
2023-10-11	5.055	5.145	5.050	5.100	4.905	199,540
2023-10-10	5.045	5.105	5.000	5.075	4.881	122,060
2023-10-09	5.010	5.045	4.990	5.030	4.838	85,261
2023-10-06	5.040	5.100	5.025	5.070	4.876	115,995
2023-10-05	4.940	5.055	4.938	5.015	4.824	170,846
2023-10-04	5.000	5.015	4.936	4.940	4.751	99,604
2023-10-03	5.075	5.075	5.010	5.025	4.833	110,453
2023-10-02	5.035	5.220	5.030	5.075	4.881	241,036
2023-09-29	5.180	5.205	5.100	5.185	4.987	389,456
2023-09-28	5.200	5.275	5.080	5.115	4.920	372,682

← NewerPage 13 of 22 · 1,281 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.