Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 5.190 | 5.255 | 5.180 | 5.200 | 4.524 | 120,838 |
| 2023-01-12 | 5.195 | 5.195 | 5.105 | 5.170 | 4.497 | 316,563 |
| 2023-01-11 | 5.290 | 5.290 | 5.135 | 5.165 | 4.493 | 234,450 |
| 2023-01-10 | 5.260 | 5.340 | 5.200 | 5.285 | 4.598 | 194,742 |
| 2023-01-09 | 5.200 | 5.300 | 5.200 | 5.260 | 4.576 | 180,332 |
| 2023-01-06 | 5.200 | 5.200 | 5.060 | 5.170 | 4.497 | 140,227 |
| 2023-01-05 | 5.210 | 5.260 | 5.140 | 5.185 | 4.511 | 163,096 |
| 2023-01-04 | 5.060 | 5.240 | 5.050 | 5.205 | 4.528 | 239,408 |
| 2023-01-03 | 4.970 | 5.100 | 4.950 | 5.050 | 4.393 | 239,086 |
| 2023-01-02 | 4.822 | 4.978 | 4.822 | 4.970 | 4.324 | 101,884 |
| 2022-12-30 | 4.790 | 4.834 | 4.780 | 4.804 | 4.179 | 108,467 |
| 2022-12-29 | 4.756 | 4.796 | 4.704 | 4.790 | 4.167 | 63,138 |
| 2022-12-28 | 4.806 | 4.808 | 4.740 | 4.768 | 4.148 | 99,388 |
| 2022-12-27 | 4.810 | 4.890 | 4.796 | 4.812 | 4.186 | 144,098 |
| 2022-12-23 | 4.680 | 4.816 | 4.650 | 4.816 | 4.190 | 541,039 |
| 2022-12-22 | 4.780 | 4.814 | 4.680 | 4.680 | 4.071 | 592,697 |
| 2022-12-21 | 4.694 | 4.782 | 4.670 | 4.782 | 4.160 | 308,534 |
| 2022-12-20 | 4.760 | 4.796 | 4.650 | 4.674 | 4.066 | 422,682 |
| 2022-12-19 | 4.890 | 4.896 | 4.790 | 4.798 | 4.174 | 291,724 |
| 2022-12-16 | 5.000 | 5.000 | 4.820 | 4.860 | 4.228 | 386,950 |
| 2022-12-15 | 5.090 | 5.115 | 4.986 | 4.990 | 4.341 | 304,139 |
| 2022-12-14 | 5.120 | 5.140 | 5.050 | 5.105 | 4.441 | 344,386 |
| 2022-12-13 | 5.045 | 5.205 | 4.980 | 5.145 | 4.476 | 535,336 |
| 2022-12-12 | 5.510 | 5.510 | 4.950 | 5.145 | 4.476 | 1,528,676 |
| 2022-12-09 | 5.610 | 5.710 | 5.610 | 5.695 | 4.954 | 29,743 |
| 2022-12-08 | 5.615 | 5.730 | 5.615 | 5.660 | 4.924 | 119,492 |
| 2022-12-07 | 5.650 | 5.700 | 5.635 | 5.635 | 4.902 | 165,439 |
| 2022-12-06 | 5.700 | 5.755 | 5.625 | 5.700 | 4.959 | 217,726 |
| 2022-12-05 | 5.720 | 5.745 | 5.640 | 5.725 | 4.980 | 169,692 |
| 2022-12-02 | 5.550 | 5.755 | 5.530 | 5.705 | 4.963 | 455,013 |
| 2022-12-01 | 5.535 | 5.610 | 5.455 | 5.525 | 4.806 | 261,745 |
| 2022-11-30 | 5.520 | 5.525 | 5.430 | 5.490 | 4.776 | 254,328 |
| 2022-11-29 | 5.500 | 5.505 | 5.360 | 5.445 | 4.737 | 203,864 |
| 2022-11-28 | 5.430 | 5.445 | 5.365 | 5.420 | 4.715 | 109,182 |
| 2022-11-25 | 5.495 | 5.495 | 5.420 | 5.470 | 4.758 | 116,368 |
| 2022-11-24 | 5.320 | 5.500 | 5.320 | 5.455 | 4.745 | 107,583 |
| 2022-11-23 | 5.405 | 5.420 | 5.305 | 5.375 | 4.676 | 138,041 |
| 2022-11-22 | 5.380 | 5.465 | 5.370 | 5.435 | 4.728 | 119,576 |
| 2022-11-21 | 5.505 | 5.510 | 5.375 | 5.385 | 4.685 | 184,290 |
| 2022-11-18 | 5.470 | 5.555 | 5.470 | 5.540 | 4.819 | 160,219 |
| 2022-11-17 | 5.495 | 5.520 | 5.425 | 5.470 | 4.758 | 136,978 |
| 2022-11-16 | 5.565 | 5.580 | 5.460 | 5.535 | 4.815 | 197,854 |
| 2022-11-15 | 5.580 | 5.630 | 5.415 | 5.585 | 4.859 | 241,408 |
| 2022-11-14 | 5.350 | 5.620 | 5.350 | 5.555 | 4.832 | 495,123 |
| 2022-11-11 | 5.180 | 5.390 | 5.150 | 5.345 | 4.650 | 587,577 |
| 2022-11-10 | 5.335 | 5.490 | 4.856 | 5.170 | 4.497 | 1,077,887 |
| 2022-11-09 | 5.110 | 5.235 | 5.100 | 5.235 | 4.554 | 340,084 |
| 2022-11-08 | 5.015 | 5.155 | 4.970 | 5.100 | 4.437 | 255,103 |
| 2022-11-07 | 4.900 | 5.105 | 4.882 | 5.050 | 4.393 | 295,134 |
| 2022-11-04 | 4.750 | 4.926 | 4.750 | 4.902 | 4.264 | 429,154 |
| 2022-11-03 | 4.750 | 4.812 | 4.658 | 4.740 | 4.123 | 588,526 |
| 2022-11-02 | 5.010 | 5.010 | 4.770 | 4.770 | 4.150 | 1,056,689 |
| 2022-11-01 | 5.055 | 5.095 | 4.914 | 4.950 | 4.306 | 187,395 |
| 2022-10-31 | 4.850 | 5.070 | 4.812 | 5.000 | 4.350 | 507,098 |
| 2022-10-28 | 4.846 | 4.878 | 4.716 | 4.828 | 4.200 | 392,712 |
| 2022-10-27 | 4.964 | 4.994 | 4.856 | 4.872 | 4.238 | 404,285 |
| 2022-10-26 | 5.120 | 5.150 | 4.920 | 4.972 | 4.325 | 489,074 |
| 2022-10-25 | 5.290 | 5.420 | 5.000 | 5.100 | 4.437 | 1,038,050 |
| 2022-10-24 | 5.525 | 5.635 | 5.440 | 5.500 | 4.785 | 231,419 |
| 2022-10-21 | 5.350 | 5.490 | 4.944 | 5.490 | 4.776 | 1,018,190 |
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.