Bpost NV historical data
| 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 |
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.