Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 5.350 | 5.505 | 5.300 | 5.470 | 4.758 | 199,165 |
| 2022-10-19 | 5.400 | 5.405 | 5.315 | 5.375 | 4.676 | 198,834 |
| 2022-10-18 | 5.470 | 5.480 | 5.335 | 5.400 | 4.698 | 364,480 |
| 2022-10-17 | 5.430 | 5.440 | 5.335 | 5.415 | 4.711 | 180,140 |
| 2022-10-14 | 5.480 | 5.510 | 5.380 | 5.380 | 4.680 | 93,586 |
| 2022-10-13 | 5.290 | 5.405 | 5.190 | 5.405 | 4.702 | 167,727 |
| 2022-10-12 | 5.500 | 5.500 | 5.260 | 5.290 | 4.602 | 157,490 |
| 2022-10-11 | 5.410 | 5.490 | 5.385 | 5.465 | 4.754 | 77,106 |
| 2022-10-10 | 5.350 | 5.525 | 5.330 | 5.460 | 4.750 | 232,445 |
| 2022-10-07 | 5.575 | 5.575 | 5.365 | 5.365 | 4.667 | 252,700 |
| 2022-10-06 | 5.525 | 5.595 | 5.480 | 5.565 | 4.841 | 156,495 |
| 2022-10-05 | 5.675 | 5.675 | 5.490 | 5.505 | 4.789 | 69,370 |
| 2022-10-04 | 5.640 | 5.675 | 5.580 | 5.675 | 4.937 | 113,015 |
| 2022-10-03 | 5.425 | 5.585 | 5.400 | 5.585 | 4.859 | 130,887 |
| 2022-09-30 | 5.375 | 5.520 | 5.375 | 5.515 | 4.798 | 165,712 |
| 2022-09-29 | 5.495 | 5.500 | 5.375 | 5.420 | 4.715 | 191,749 |
| 2022-09-28 | 5.490 | 5.525 | 5.385 | 5.470 | 4.758 | 216,321 |
| 2022-09-27 | 5.470 | 5.535 | 5.410 | 5.490 | 4.776 | 95,571 |
| 2022-09-26 | 5.410 | 5.510 | 5.355 | 5.470 | 4.758 | 182,905 |
| 2022-09-23 | 5.610 | 5.610 | 5.420 | 5.445 | 4.737 | 245,322 |
| 2022-09-22 | 5.640 | 5.685 | 5.570 | 5.600 | 4.872 | 146,769 |
| 2022-09-21 | 5.660 | 5.795 | 5.620 | 5.740 | 4.993 | 186,236 |
| 2022-09-20 | 5.830 | 5.890 | 5.685 | 5.725 | 4.980 | 109,574 |
| 2022-09-19 | 5.825 | 5.900 | 5.760 | 5.885 | 5.119 | 153,422 |
| 2022-09-16 | 5.840 | 5.910 | 5.700 | 5.880 | 5.115 | 418,396 |
| 2022-09-15 | 5.905 | 5.995 | 5.900 | 5.970 | 5.193 | 222,935 |
| 2022-09-14 | 5.920 | 5.980 | 5.815 | 5.890 | 5.124 | 201,909 |
| 2022-09-13 | 6.200 | 6.205 | 6.010 | 6.020 | 5.237 | 114,396 |
| 2022-09-12 | 6.100 | 6.235 | 6.100 | 6.200 | 5.394 | 150,529 |
| 2022-09-09 | 5.920 | 6.130 | 5.920 | 6.095 | 5.302 | 143,358 |
| 2022-09-08 | 5.965 | 6.010 | 5.920 | 5.955 | 5.180 | 90,774 |
| 2022-09-07 | 5.880 | 5.975 | 5.870 | 5.945 | 5.172 | 154,605 |
| 2022-09-06 | 5.860 | 5.960 | 5.850 | 5.915 | 5.146 | 94,744 |
| 2022-09-05 | 5.925 | 5.950 | 5.805 | 5.895 | 5.128 | 121,244 |
| 2022-09-02 | 5.960 | 6.070 | 5.915 | 6.050 | 5.263 | 95,550 |
| 2022-09-01 | 6.000 | 6.010 | 5.885 | 5.940 | 5.167 | 147,456 |
| 2022-08-31 | 6.120 | 6.120 | 6.020 | 6.070 | 5.280 | 173,872 |
| 2022-08-30 | 6.030 | 6.160 | 6.000 | 6.085 | 5.293 | 135,216 |
| 2022-08-29 | 6.090 | 6.090 | 5.975 | 6.010 | 5.228 | 110,280 |
| 2022-08-26 | 6.200 | 6.220 | 6.120 | 6.120 | 5.324 | 108,175 |
| 2022-08-25 | 6.110 | 6.205 | 6.110 | 6.165 | 5.363 | 111,163 |
| 2022-08-24 | 6.110 | 6.180 | 6.070 | 6.135 | 5.337 | 89,532 |
| 2022-08-23 | 6.055 | 6.125 | 6.040 | 6.125 | 5.328 | 147,270 |
| 2022-08-22 | 6.180 | 6.205 | 6.055 | 6.095 | 5.302 | 158,172 |
| 2022-08-19 | 6.250 | 6.270 | 6.155 | 6.200 | 5.394 | 123,650 |
| 2022-08-18 | 6.330 | 6.370 | 6.250 | 6.280 | 5.463 | 125,357 |
| 2022-08-17 | 6.350 | 6.440 | 6.320 | 6.345 | 5.520 | 172,954 |
| 2022-08-16 | 6.380 | 6.470 | 6.340 | 6.390 | 5.559 | 142,736 |
| 2022-08-15 | 6.540 | 6.590 | 6.365 | 6.400 | 5.567 | 184,886 |
| 2022-08-12 | 6.450 | 6.450 | 6.325 | 6.335 | 5.511 | 108,859 |
| 2022-08-11 | 6.390 | 6.470 | 6.345 | 6.410 | 5.576 | 182,504 |
| 2022-08-10 | 6.125 | 6.320 | 6.100 | 6.315 | 5.494 | 211,122 |
| 2022-08-09 | 6.420 | 6.425 | 6.130 | 6.165 | 5.363 | 240,121 |
| 2022-08-08 | 6.645 | 6.775 | 6.390 | 6.390 | 5.559 | 368,555 |
| 2022-08-05 | 6.380 | 6.865 | 6.380 | 6.690 | 5.820 | 1,462,904 |
| 2022-08-04 | 6.220 | 6.275 | 6.205 | 6.265 | 5.450 | 288,193 |
| 2022-08-03 | 6.095 | 6.215 | 6.030 | 6.215 | 5.407 | 164,768 |
| 2022-08-02 | 6.100 | 6.125 | 5.980 | 6.025 | 5.241 | 130,408 |
| 2022-08-01 | 6.080 | 6.210 | 6.080 | 6.120 | 5.324 | 221,502 |
| 2022-07-29 | 5.985 | 6.145 | 5.965 | 6.110 | 5.315 | 375,191 |
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.