Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.090	4.118	4.072	4.080	3.924	112,705
2023-07-04	4.060	4.138	4.042	4.114	3.957	168,753
2023-07-03	4.030	4.048	3.982	4.040	3.886	179,763
2023-06-30	3.990	4.042	3.970	4.024	3.870	267,451
2023-06-29	3.966	3.984	3.900	3.970	3.818	218,879
2023-06-28	3.984	4.008	3.918	3.958	3.807	243,698
2023-06-27	4.010	4.044	3.962	3.974	3.822	229,410
2023-06-26	4.108	4.126	3.952	4.012	3.859	348,783
2023-06-23	4.100	4.138	4.084	4.138	3.980	102,674
2023-06-22	4.100	4.142	4.080	4.114	3.957	75,321
2023-06-21	4.074	4.134	4.062	4.094	3.938	150,539
2023-06-20	4.062	4.140	4.050	4.118	3.961	205,686
2023-06-19	4.170	4.170	4.018	4.064	3.909	403,581
2023-06-16	4.208	4.242	4.170	4.170	4.011	345,354
2023-06-15	4.200	4.240	4.170	4.220	4.059	234,382
2023-06-14	4.160	4.220	4.096	4.218	4.057	245,887
2023-06-13	4.168	4.184	4.114	4.166	4.007	246,864
2023-06-12	4.060	4.168	4.040	4.144	3.986	238,371
2023-06-09	4.150	4.152	4.044	4.060	3.905	180,936
2023-06-08	4.110	4.166	4.108	4.138	3.980	298,949
2023-06-07	4.000	4.104	4.000	4.096	3.940	237,962
2023-06-06	3.976	4.050	3.950	4.034	3.880	150,693
2023-06-05	4.024	4.042	3.996	3.996	3.843	151,150
2023-06-02	3.952	4.030	3.952	4.020	3.867	157,087
2023-06-01	3.930	3.954	3.860	3.954	3.803	211,934
2023-05-31	3.918	3.980	3.900	3.916	3.767	459,865
2023-05-30	4.048	4.060	3.952	3.952	3.801	387,223
2023-05-29	4.028	4.028	3.972	4.024	3.870	100,836
2023-05-26	3.970	4.040	3.950	4.018	3.865	223,563
2023-05-25	3.924	4.018	3.910	3.966	3.815	247,481
2023-05-24	3.870	3.944	3.850	3.938	3.788	309,914
2023-05-23	3.918	3.950	3.862	3.910	3.761	328,821
2023-05-22	3.950	3.950	3.860	3.872	3.724	383,259
2023-05-19	4.036	4.036	3.890	3.938	3.788	580,748
2023-05-18	3.944	4.050	3.866	3.990	3.838	636,509
2023-05-17	4.180	4.200	4.112	4.186	3.642	404,867
2023-05-16	4.250	4.370	4.120	4.176	3.633	920,380
2023-05-15	4.480	4.528	4.438	4.496	3.911	279,357
2023-05-12	4.462	4.462	4.356	4.442	3.864	253,520
2023-05-11	4.450	4.470	4.398	4.438	3.861	230,733
2023-05-10	4.560	4.560	4.396	4.446	3.868	361,780
2023-05-09	4.450	4.580	4.410	4.580	3.984	256,624
2023-05-08	4.530	4.616	4.474	4.474	3.892	386,052
2023-05-05	4.220	4.504	4.182	4.470	3.889	550,492
2023-05-04	4.208	4.294	4.208	4.220	3.671	342,952
2023-05-03	4.206	4.282	4.152	4.256	3.702	473,961
2023-05-02	4.288	4.288	4.140	4.190	3.645	812,229
2023-04-28	4.240	4.464	4.240	4.458	3.878	670,451
2023-04-27	4.180	4.248	4.064	4.220	3.671	733,748
2023-04-26	4.450	4.470	4.086	4.216	3.668	1,607,914
2023-04-25	4.800	4.878	4.360	4.530	3.941	2,795,869
2023-04-24	5.510	5.610	5.510	5.575	4.850	179,776
2023-04-21	5.485	5.520	5.375	5.510	4.793	213,800
2023-04-20	5.395	5.535	5.385	5.490	4.776	288,810
2023-04-19	5.345	5.445	5.320	5.410	4.706	332,254
2023-04-18	5.235	5.380	5.230	5.380	4.680	283,712
2023-04-17	5.135	5.260	5.125	5.225	4.545	219,920
2023-04-14	4.984	5.155	4.964	5.140	4.471	238,667
2023-04-13	5.125	5.155	5.060	5.080	4.419	154,031
2023-04-12	5.150	5.190	5.110	5.145	4.476	194,750

← NewerPage 15 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.