Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 6.000 | 6.035 | 5.960 | 5.995 | 5.215 | 183,530 |
| 2022-07-27 | 5.850 | 5.965 | 5.835 | 5.910 | 5.141 | 109,824 |
| 2022-07-26 | 5.975 | 5.975 | 5.850 | 5.880 | 5.115 | 158,105 |
| 2022-07-25 | 5.990 | 6.080 | 5.930 | 5.990 | 5.211 | 169,765 |
| 2022-07-22 | 6.050 | 6.130 | 5.970 | 5.990 | 5.211 | 184,929 |
| 2022-07-21 | 5.940 | 6.050 | 5.935 | 6.030 | 5.246 | 166,087 |
| 2022-07-20 | 5.920 | 5.990 | 5.890 | 5.985 | 5.206 | 225,255 |
| 2022-07-19 | 5.705 | 6.040 | 5.685 | 5.955 | 5.180 | 417,302 |
| 2022-07-18 | 5.670 | 5.760 | 5.670 | 5.750 | 5.002 | 177,567 |
| 2022-07-15 | 5.600 | 5.675 | 5.515 | 5.645 | 4.911 | 183,079 |
| 2022-07-14 | 5.590 | 5.590 | 5.505 | 5.585 | 4.859 | 237,624 |
| 2022-07-13 | 5.550 | 5.625 | 5.530 | 5.580 | 4.854 | 172,561 |
| 2022-07-12 | 5.550 | 5.595 | 5.480 | 5.595 | 4.867 | 118,977 |
| 2022-07-11 | 5.600 | 5.685 | 5.565 | 5.620 | 4.889 | 133,475 |
| 2022-07-08 | 5.695 | 5.695 | 5.555 | 5.625 | 4.893 | 231,601 |
| 2022-07-07 | 5.555 | 5.690 | 5.540 | 5.655 | 4.919 | 234,317 |
| 2022-07-06 | 5.575 | 5.590 | 5.475 | 5.490 | 4.776 | 238,938 |
| 2022-07-05 | 5.650 | 5.685 | 5.465 | 5.515 | 4.798 | 301,969 |
| 2022-07-04 | 5.630 | 5.660 | 5.570 | 5.640 | 4.906 | 148,604 |
| 2022-07-01 | 5.600 | 5.675 | 5.570 | 5.620 | 4.889 | 153,938 |
| 2022-06-30 | 5.610 | 5.635 | 5.515 | 5.635 | 4.902 | 149,485 |
| 2022-06-29 | 5.695 | 5.735 | 5.605 | 5.625 | 4.893 | 215,134 |
| 2022-06-28 | 5.700 | 5.740 | 5.640 | 5.700 | 4.959 | 175,523 |
| 2022-06-27 | 5.690 | 5.750 | 5.615 | 5.705 | 4.963 | 287,499 |
| 2022-06-24 | 5.500 | 5.685 | 5.455 | 5.685 | 4.946 | 290,542 |
| 2022-06-23 | 5.635 | 5.640 | 5.510 | 5.585 | 4.859 | 271,891 |
| 2022-06-22 | 5.575 | 5.710 | 5.505 | 5.660 | 4.924 | 331,212 |
| 2022-06-21 | 5.740 | 5.785 | 5.605 | 5.615 | 4.885 | 195,743 |
| 2022-06-20 | 5.535 | 5.720 | 5.535 | 5.695 | 4.954 | 216,454 |
| 2022-06-17 | 5.450 | 5.595 | 5.450 | 5.530 | 4.811 | 331,524 |
| 2022-06-16 | 5.690 | 5.690 | 5.425 | 5.430 | 4.724 | 310,667 |
| 2022-06-15 | 5.650 | 5.705 | 5.585 | 5.690 | 4.950 | 410,302 |
| 2022-06-14 | 5.640 | 5.645 | 5.510 | 5.605 | 4.876 | 211,444 |
| 2022-06-13 | 5.670 | 5.675 | 5.525 | 5.590 | 4.863 | 323,896 |
| 2022-06-10 | 5.750 | 5.750 | 5.600 | 5.735 | 4.989 | 439,051 |
| 2022-06-09 | 5.850 | 5.850 | 5.765 | 5.800 | 5.046 | 141,810 |
| 2022-06-08 | 5.870 | 5.915 | 5.760 | 5.850 | 5.089 | 347,820 |
| 2022-06-07 | 6.030 | 6.035 | 5.790 | 5.880 | 5.115 | 471,485 |
| 2022-06-06 | 5.900 | 6.060 | 5.890 | 6.050 | 5.263 | 232,220 |
| 2022-06-03 | 5.930 | 5.955 | 5.860 | 5.865 | 5.102 | 117,083 |
| 2022-06-02 | 5.945 | 5.985 | 5.880 | 5.895 | 5.128 | 260,004 |
| 2022-06-01 | 5.860 | 6.140 | 5.845 | 5.900 | 5.133 | 616,569 |
| 2022-05-31 | 5.850 | 5.860 | 5.770 | 5.830 | 5.072 | 388,329 |
| 2022-05-30 | 5.750 | 5.820 | 5.730 | 5.785 | 5.032 | 234,038 |
| 2022-05-27 | 5.750 | 5.785 | 5.680 | 5.705 | 4.963 | 211,043 |
| 2022-05-26 | 5.760 | 5.760 | 5.665 | 5.720 | 4.976 | 139,184 |
| 2022-05-25 | 5.700 | 5.720 | 5.625 | 5.675 | 4.937 | 143,974 |
| 2022-05-24 | 5.760 | 5.780 | 5.620 | 5.670 | 4.932 | 327,633 |
| 2022-05-23 | 5.720 | 5.845 | 5.700 | 5.845 | 5.085 | 339,071 |
| 2022-05-20 | 5.590 | 5.730 | 5.590 | 5.660 | 4.924 | 215,948 |
| 2022-05-19 | 5.690 | 5.700 | 5.590 | 5.605 | 4.876 | 270,759 |
| 2022-05-18 | 5.835 | 5.870 | 5.690 | 5.690 | 4.950 | 243,658 |
| 2022-05-17 | 5.600 | 5.835 | 5.600 | 5.805 | 5.050 | 453,800 |
| 2022-05-16 | 5.590 | 5.690 | 5.450 | 5.560 | 4.837 | 661,447 |
| 2022-05-13 | 5.980 | 6.075 | 5.905 | 6.040 | 4.828 | 532,456 |
| 2022-05-12 | 5.710 | 5.980 | 5.700 | 5.900 | 4.716 | 396,186 |
| 2022-05-11 | 5.950 | 5.980 | 5.720 | 5.920 | 4.732 | 424,464 |
| 2022-05-10 | 5.565 | 6.030 | 5.530 | 5.855 | 4.680 | 901,551 |
| 2022-05-09 | 5.485 | 5.605 | 5.250 | 5.540 | 4.428 | 896,705 |
| 2022-05-06 | 5.740 | 5.740 | 5.420 | 5.600 | 4.476 | 2,734,493 |
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.