Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.522	1.550	1.510	1.518	1.518	99,595
2026-07-23	1.560	1.574	1.514	1.526	1.526	213,131
2026-07-22	1.580	1.592	1.560	1.560	1.560	67,581
2026-07-21	1.620	1.620	1.570	1.570	1.570	68,644
2026-07-20	1.576	1.618	1.570	1.588	1.588	89,297
2026-07-17	1.600	1.608	1.572	1.586	1.586	99,943
2026-07-16	1.596	1.614	1.588	1.588	1.588	63,699
2026-07-15	1.608	1.638	1.576	1.602	1.602	108,833
2026-07-14	1.590	1.616	1.570	1.608	1.608	91,824
2026-07-13	1.594	1.636	1.586	1.610	1.610	275,074
2026-07-10	1.618	1.620	1.590	1.590	1.590	64,735
2026-07-09	1.600	1.620	1.584	1.608	1.608	70,287
2026-07-08	1.620	1.646	1.580	1.600	1.600	145,247
2026-07-07	1.688	1.688	1.618	1.644	1.644	108,054
2026-07-06	1.676	1.712	1.656	1.660	1.660	178,874
2026-07-03	1.576	1.706	1.576	1.670	1.670	381,319
2026-07-02	1.570	1.588	1.546	1.588	1.588	208,321
2026-07-01	1.544	1.578	1.514	1.566	1.566	198,931
2026-06-30	1.582	1.582	1.550	1.550	1.550	239,055
2026-06-29	1.560	1.586	1.550	1.550	1.550	90,410
2026-06-26	1.554	1.572	1.538	1.552	1.552	113,822
2026-06-25	1.574	1.580	1.552	1.560	1.560	119,665
2026-06-24	1.578	1.578	1.530	1.562	1.562	340,688
2026-06-23	1.568	1.606	1.548	1.578	1.578	434,736
2026-06-22	1.620	1.620	1.574	1.578	1.578	302,603
2026-06-19	1.630	1.630	1.600	1.602	1.602	137,868
2026-06-18	1.670	1.670	1.614	1.616	1.616	147,125
2026-06-17	1.680	1.680	1.622	1.642	1.642	209,492
2026-06-16	1.700	1.706	1.660	1.672	1.672	112,919
2026-06-15	1.722	1.752	1.674	1.674	1.674	171,632
2026-06-12	1.700	1.736	1.688	1.700	1.700	135,037
2026-06-11	1.720	1.720	1.676	1.678	1.678	71,814
2026-06-10	1.686	1.722	1.676	1.690	1.690	108,888
2026-06-09	1.720	1.744	1.684	1.684	1.684	85,297
2026-06-08	1.698	1.730	1.684	1.714	1.714	102,773
2026-06-05	1.760	1.788	1.720	1.720	1.720	154,019
2026-06-04	1.746	1.766	1.732	1.756	1.756	66,571
2026-06-03	1.776	1.778	1.712	1.752	1.752	130,473
2026-06-02	1.750	1.788	1.750	1.776	1.776	99,687
2026-06-01	1.790	1.804	1.750	1.750	1.750	105,833
2026-05-29	1.788	1.824	1.786	1.796	1.796	178,176
2026-05-28	1.796	1.796	1.752	1.766	1.766	81,505
2026-05-27	1.764	1.796	1.764	1.772	1.772	85,320
2026-05-26	1.796	1.796	1.738	1.750	1.750	116,533
2026-05-25	1.770	1.808	1.770	1.790	1.790	87,409
2026-05-22	1.756	1.776	1.734	1.768	1.768	140,050
2026-05-21	1.780	1.780	1.740	1.742	1.742	93,947
2026-05-20	1.734	1.770	1.706	1.760	1.760	162,154
2026-05-19	1.694	1.730	1.674	1.712	1.712	174,284
2026-05-18	1.646	1.708	1.632	1.690	1.690	171,346
2026-05-15	1.650	1.664	1.632	1.654	1.654	214,808
2026-05-14	1.664	1.676	1.640	1.664	1.664	156,641
2026-05-13	1.716	1.732	1.642	1.642	1.642	312,562
2026-05-12	1.672	1.722	1.662	1.718	1.718	184,979
2026-05-11	1.680	1.700	1.662	1.692	1.692	207,476
2026-05-08	1.642	1.726	1.638	1.694	1.694	276,251
2026-05-07	1.700	1.700	1.622	1.668	1.668	574,981
2026-05-06	1.720	1.742	1.656	1.700	1.700	572,449
2026-05-05	1.792	1.800	1.740	1.740	1.740	173,283
2026-05-04	1.806	1.820	1.756	1.756	1.756	152,664

← NewerPage 2 of 22 · 1,281 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.