Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	4.940	5.000	4.870	4.922	4.734	163,605
2023-09-26	5.080	5.160	4.908	4.950	4.761	312,588
2023-09-25	4.700	5.165	4.682	5.140	4.944	1,290,603
2023-09-22	4.544	4.544	4.500	4.520	4.347	100,424
2023-09-21	4.710	4.710	4.506	4.548	4.374	123,513
2023-09-20	4.700	4.708	4.606	4.658	4.480	158,315
2023-09-19	4.760	4.760	4.662	4.684	4.505	121,592
2023-09-18	4.680	4.772	4.680	4.724	4.544	188,237
2023-09-15	4.818	4.850	4.702	4.712	4.532	327,741
2023-09-14	4.656	4.828	4.650	4.800	4.617	218,404
2023-09-13	4.666	4.720	4.632	4.636	4.459	123,392
2023-09-12	4.710	4.762	4.672	4.672	4.494	150,909
2023-09-11	4.740	4.758	4.646	4.730	4.549	285,681
2023-09-08	4.640	4.704	4.570	4.704	4.524	229,188
2023-09-07	4.514	4.774	4.514	4.642	4.465	483,113
2023-09-06	4.414	4.538	4.380	4.478	4.307	362,045
2023-09-05	4.354	4.406	4.324	4.376	4.209	146,620
2023-09-04	4.352	4.396	4.352	4.372	4.205	63,951
2023-09-01	4.348	4.382	4.328	4.374	4.207	155,979
2023-08-31	4.400	4.400	4.330	4.342	4.176	247,801
2023-08-30	4.476	4.490	4.402	4.406	4.238	191,097
2023-08-29	4.500	4.500	4.430	4.472	4.301	126,571
2023-08-28	4.438	4.482	4.400	4.452	4.282	152,936
2023-08-25	4.410	4.434	4.384	4.424	4.255	78,328
2023-08-24	4.410	4.508	4.408	4.436	4.267	234,352
2023-08-23	4.432	4.496	4.426	4.462	4.292	280,558
2023-08-22	4.500	4.536	4.468	4.482	4.311	133,715
2023-08-21	4.380	4.464	4.380	4.442	4.272	62,236
2023-08-18	4.358	4.394	4.342	4.382	4.215	146,139
2023-08-17	4.498	4.500	4.396	4.424	4.255	169,956
2023-08-16	4.520	4.544	4.472	4.490	4.319	102,205
2023-08-15	4.650	4.650	4.532	4.540	4.367	94,022
2023-08-14	4.730	4.730	4.620	4.634	4.457	99,979
2023-08-11	4.654	4.740	4.654	4.736	4.555	292,395
2023-08-10	4.640	4.696	4.614	4.690	4.511	212,752
2023-08-09	4.642	4.654	4.552	4.622	4.446	308,234
2023-08-08	4.600	4.650	4.474	4.584	4.409	242,643
2023-08-07	4.496	4.642	4.496	4.592	4.417	244,606
2023-08-04	4.550	4.768	4.478	4.496	4.324	989,200
2023-08-03	4.362	4.450	4.302	4.448	4.278	272,819
2023-08-02	4.264	4.398	4.238	4.390	4.222	305,713
2023-08-01	4.310	4.338	4.248	4.328	4.163	218,389
2023-07-31	4.310	4.422	4.308	4.382	4.215	212,464
2023-07-28	4.260	4.378	4.260	4.336	4.171	144,402
2023-07-27	4.250	4.320	4.244	4.294	4.130	138,853
2023-07-26	4.216	4.282	4.174	4.244	4.082	91,306
2023-07-25	4.142	4.262	4.142	4.246	4.084	154,881
2023-07-24	4.188	4.224	4.150	4.214	4.053	107,405
2023-07-21	4.150	4.216	4.150	4.202	4.042	115,028
2023-07-20	4.174	4.222	4.164	4.182	4.022	129,394
2023-07-19	4.150	4.264	4.138	4.154	3.995	198,709
2023-07-18	4.304	4.304	3.944	4.118	3.961	875,887
2023-07-17	4.362	4.388	4.310	4.310	4.145	152,541
2023-07-14	4.420	4.420	4.262	4.362	4.196	287,827
2023-07-13	4.400	4.430	4.378	4.428	4.259	211,982
2023-07-12	4.350	4.398	4.328	4.392	4.224	188,995
2023-07-11	4.230	4.356	4.230	4.334	4.169	270,191
2023-07-10	4.060	4.202	4.060	4.202	4.042	158,782
2023-07-07	4.020	4.134	4.020	4.134	3.976	231,094
2023-07-06	4.078	4.086	4.022	4.056	3.901	157,569

← NewerPage 14 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.