Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 5.150 | 5.195 | 5.125 | 5.170 | 4.497 | 188,391 |
| 2023-04-06 | 5.050 | 5.130 | 5.050 | 5.110 | 4.445 | 111,749 |
| 2023-04-05 | 5.205 | 5.205 | 5.060 | 5.065 | 4.406 | 184,028 |
| 2023-04-04 | 5.260 | 5.260 | 5.170 | 5.190 | 4.515 | 161,116 |
| 2023-04-03 | 5.230 | 5.265 | 5.200 | 5.235 | 4.554 | 107,605 |
| 2023-03-31 | 5.160 | 5.265 | 5.160 | 5.245 | 4.563 | 281,243 |
| 2023-03-30 | 5.110 | 5.195 | 5.100 | 5.175 | 4.502 | 174,514 |
| 2023-03-29 | 4.960 | 5.125 | 4.960 | 5.100 | 4.437 | 173,770 |
| 2023-03-28 | 5.000 | 5.025 | 4.962 | 4.968 | 4.322 | 116,897 |
| 2023-03-27 | 5.065 | 5.065 | 4.974 | 4.980 | 4.332 | 110,038 |
| 2023-03-24 | 5.120 | 5.120 | 4.946 | 5.010 | 4.358 | 208,430 |
| 2023-03-23 | 5.025 | 5.150 | 5.025 | 5.145 | 4.476 | 234,591 |
| 2023-03-22 | 4.950 | 5.110 | 4.950 | 5.060 | 4.402 | 386,240 |
| 2023-03-21 | 4.890 | 4.990 | 4.890 | 4.966 | 4.320 | 222,280 |
| 2023-03-20 | 4.800 | 4.910 | 4.720 | 4.882 | 4.247 | 226,891 |
| 2023-03-17 | 4.856 | 4.906 | 4.800 | 4.834 | 4.205 | 312,329 |
| 2023-03-16 | 4.810 | 4.840 | 4.714 | 4.834 | 4.205 | 290,433 |
| 2023-03-15 | 4.934 | 4.934 | 4.774 | 4.786 | 4.163 | 266,441 |
| 2023-03-14 | 4.900 | 4.990 | 4.880 | 4.934 | 4.292 | 231,855 |
| 2023-03-13 | 4.938 | 4.938 | 4.810 | 4.906 | 4.268 | 269,655 |
| 2023-03-10 | 4.960 | 4.974 | 4.916 | 4.966 | 4.320 | 172,393 |
| 2023-03-09 | 5.060 | 5.095 | 5.005 | 5.030 | 4.376 | 201,853 |
| 2023-03-08 | 4.998 | 5.060 | 4.950 | 5.060 | 4.402 | 234,781 |
| 2023-03-07 | 5.045 | 5.080 | 4.986 | 5.005 | 4.354 | 254,301 |
| 2023-03-06 | 5.120 | 5.120 | 5.050 | 5.070 | 4.411 | 224,764 |
| 2023-03-03 | 5.045 | 5.140 | 5.035 | 5.120 | 4.454 | 238,268 |
| 2023-03-02 | 5.040 | 5.120 | 5.035 | 5.045 | 4.389 | 135,903 |
| 2023-03-01 | 5.055 | 5.140 | 5.030 | 5.050 | 4.393 | 270,185 |
| 2023-02-28 | 4.830 | 5.085 | 4.818 | 5.050 | 4.393 | 534,531 |
| 2023-02-27 | 4.900 | 4.958 | 4.760 | 4.908 | 4.270 | 722,333 |
| 2023-02-24 | 4.914 | 5.005 | 4.876 | 4.956 | 4.311 | 745,820 |
| 2023-02-23 | 4.962 | 5.035 | 4.954 | 4.974 | 4.327 | 120,110 |
| 2023-02-22 | 4.954 | 4.968 | 4.902 | 4.960 | 4.315 | 227,084 |
| 2023-02-21 | 5.050 | 5.060 | 4.952 | 4.962 | 4.317 | 214,769 |
| 2023-02-20 | 5.060 | 5.075 | 5.020 | 5.060 | 4.402 | 129,412 |
| 2023-02-17 | 5.050 | 5.060 | 4.972 | 5.045 | 4.389 | 281,834 |
| 2023-02-16 | 5.070 | 5.135 | 5.050 | 5.060 | 4.402 | 314,974 |
| 2023-02-15 | 5.190 | 5.190 | 5.040 | 5.075 | 4.415 | 95,982 |
| 2023-02-14 | 5.105 | 5.190 | 5.105 | 5.120 | 4.454 | 157,963 |
| 2023-02-13 | 5.070 | 5.115 | 5.040 | 5.095 | 4.432 | 124,948 |
| 2023-02-10 | 5.100 | 5.155 | 5.035 | 5.060 | 4.402 | 155,574 |
| 2023-02-09 | 5.135 | 5.195 | 5.120 | 5.180 | 4.506 | 79,022 |
| 2023-02-08 | 5.100 | 5.195 | 5.100 | 5.120 | 4.454 | 89,600 |
| 2023-02-07 | 5.170 | 5.175 | 5.120 | 5.125 | 4.458 | 106,059 |
| 2023-02-06 | 5.190 | 5.225 | 5.135 | 5.175 | 4.502 | 94,344 |
| 2023-02-03 | 5.140 | 5.230 | 5.110 | 5.220 | 4.541 | 206,660 |
| 2023-02-02 | 5.040 | 5.265 | 5.040 | 5.160 | 4.489 | 345,616 |
| 2023-02-01 | 5.025 | 5.075 | 4.976 | 5.040 | 4.384 | 105,188 |
| 2023-01-31 | 4.946 | 4.976 | 4.900 | 4.968 | 4.322 | 163,772 |
| 2023-01-30 | 5.000 | 5.025 | 4.902 | 4.956 | 4.311 | 163,096 |
| 2023-01-27 | 4.940 | 5.035 | 4.896 | 5.010 | 4.358 | 205,935 |
| 2023-01-26 | 4.950 | 5.000 | 4.894 | 4.908 | 4.270 | 148,136 |
| 2023-01-25 | 5.000 | 5.025 | 4.852 | 4.900 | 4.263 | 245,508 |
| 2023-01-24 | 5.035 | 5.080 | 4.964 | 5.015 | 4.363 | 191,661 |
| 2023-01-23 | 5.000 | 5.075 | 5.000 | 5.020 | 4.367 | 147,897 |
| 2023-01-20 | 5.125 | 5.135 | 4.996 | 4.996 | 4.346 | 186,442 |
| 2023-01-19 | 5.135 | 5.210 | 5.060 | 5.095 | 4.432 | 204,693 |
| 2023-01-18 | 5.190 | 5.280 | 5.140 | 5.190 | 4.515 | 165,929 |
| 2023-01-17 | 5.160 | 5.205 | 5.135 | 5.185 | 4.511 | 116,251 |
| 2023-01-16 | 5.200 | 5.235 | 5.165 | 5.180 | 4.506 | 138,205 |
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.