Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 6.150 | 6.270 | 6.050 | 6.050 | 4.836 | 591,772 |
| 2022-05-04 | 5.915 | 6.070 | 5.845 | 6.070 | 4.852 | 415,176 |
| 2022-05-03 | 5.870 | 5.960 | 5.845 | 5.920 | 4.732 | 358,588 |
| 2022-05-02 | 5.800 | 5.815 | 5.630 | 5.785 | 4.624 | 212,802 |
| 2022-04-29 | 5.780 | 5.830 | 5.720 | 5.825 | 4.656 | 332,251 |
| 2022-04-28 | 5.750 | 5.870 | 5.700 | 5.745 | 4.592 | 286,097 |
| 2022-04-27 | 5.775 | 5.780 | 5.580 | 5.680 | 4.540 | 429,796 |
| 2022-04-26 | 5.940 | 5.980 | 5.745 | 5.745 | 4.592 | 401,562 |
| 2022-04-25 | 5.920 | 5.930 | 5.805 | 5.845 | 4.672 | 238,790 |
| 2022-04-22 | 5.880 | 5.995 | 5.875 | 5.970 | 4.772 | 241,717 |
| 2022-04-21 | 5.880 | 5.995 | 5.835 | 5.935 | 4.744 | 354,080 |
| 2022-04-20 | 5.880 | 5.880 | 5.640 | 5.850 | 4.676 | 574,506 |
| 2022-04-19 | 5.820 | 5.940 | 5.735 | 5.920 | 4.732 | 340,638 |
| 2022-04-14 | 5.770 | 5.780 | 5.705 | 5.775 | 4.616 | 369,362 |
| 2022-04-13 | 5.775 | 5.775 | 5.640 | 5.735 | 4.584 | 323,410 |
| 2022-04-12 | 5.720 | 5.815 | 5.670 | 5.770 | 4.612 | 245,118 |
| 2022-04-11 | 5.850 | 5.875 | 5.715 | 5.765 | 4.608 | 342,106 |
| 2022-04-08 | 5.750 | 5.875 | 5.750 | 5.830 | 4.660 | 310,019 |
| 2022-04-07 | 5.750 | 5.760 | 5.660 | 5.720 | 4.572 | 368,325 |
| 2022-04-06 | 5.850 | 5.850 | 5.640 | 5.690 | 4.548 | 765,123 |
| 2022-04-05 | 6.045 | 6.045 | 5.830 | 5.845 | 4.672 | 610,375 |
| 2022-04-04 | 6.080 | 6.080 | 5.950 | 6.030 | 4.820 | 381,719 |
| 2022-04-01 | 6.045 | 6.050 | 5.975 | 6.000 | 4.796 | 301,964 |
| 2022-03-31 | 6.125 | 6.165 | 6.015 | 6.015 | 4.808 | 340,030 |
| 2022-03-30 | 6.215 | 6.325 | 6.075 | 6.155 | 4.920 | 442,087 |
| 2022-03-29 | 6.290 | 6.300 | 6.070 | 6.210 | 4.964 | 601,813 |
| 2022-03-28 | 6.080 | 6.270 | 6.055 | 6.205 | 4.960 | 435,521 |
| 2022-03-25 | 6.090 | 6.090 | 5.950 | 6.020 | 4.812 | 484,972 |
| 2022-03-24 | 6.100 | 6.125 | 6.015 | 6.070 | 4.852 | 375,232 |
| 2022-03-23 | 6.235 | 6.250 | 6.045 | 6.080 | 4.860 | 265,919 |
| 2022-03-22 | 6.200 | 6.250 | 6.150 | 6.245 | 4.992 | 334,434 |
| 2022-03-21 | 6.150 | 6.250 | 6.130 | 6.180 | 4.940 | 246,720 |
| 2022-03-18 | 6.250 | 6.250 | 6.090 | 6.200 | 4.956 | 491,938 |
| 2022-03-17 | 6.350 | 6.430 | 6.125 | 6.135 | 4.904 | 504,841 |
| 2022-03-16 | 6.245 | 6.315 | 6.170 | 6.315 | 5.048 | 373,243 |
| 2022-03-15 | 6.075 | 6.120 | 5.975 | 6.105 | 4.880 | 252,590 |
| 2022-03-14 | 6.095 | 6.290 | 6.065 | 6.110 | 4.884 | 415,619 |
| 2022-03-11 | 5.980 | 6.100 | 5.860 | 5.980 | 4.780 | 346,623 |
| 2022-03-10 | 6.090 | 6.095 | 5.860 | 5.910 | 4.724 | 481,994 |
| 2022-03-09 | 5.850 | 6.030 | 5.800 | 6.010 | 4.804 | 548,235 |
| 2022-03-08 | 5.665 | 5.910 | 5.645 | 5.660 | 4.524 | 577,319 |
| 2022-03-07 | 5.900 | 5.910 | 5.685 | 5.755 | 4.600 | 794,703 |
| 2022-03-04 | 6.000 | 6.145 | 5.940 | 6.015 | 4.808 | 593,741 |
| 2022-03-03 | 6.080 | 6.135 | 5.910 | 6.015 | 4.808 | 611,238 |
| 2022-03-02 | 5.950 | 6.075 | 5.845 | 6.000 | 4.796 | 406,112 |
| 2022-03-01 | 6.000 | 6.180 | 5.930 | 5.965 | 4.768 | 651,870 |
| 2022-02-28 | 6.155 | 6.170 | 6.020 | 6.040 | 4.828 | 890,847 |
| 2022-02-25 | 6.060 | 6.310 | 5.850 | 6.255 | 5.000 | 1,333,790 |
| 2022-02-24 | 5.550 | 5.660 | 5.405 | 5.625 | 4.496 | 832,161 |
| 2022-02-23 | 5.715 | 5.930 | 5.680 | 5.705 | 4.560 | 732,204 |
| 2022-02-22 | 5.690 | 5.740 | 5.595 | 5.675 | 4.536 | 905,639 |
| 2022-02-21 | 5.935 | 6.025 | 5.730 | 5.810 | 4.644 | 605,826 |
| 2022-02-18 | 5.980 | 5.995 | 5.850 | 5.910 | 4.724 | 673,990 |
| 2022-02-17 | 6.045 | 6.100 | 5.970 | 5.970 | 4.772 | 357,303 |
| 2022-02-16 | 6.160 | 6.170 | 6.035 | 6.065 | 4.848 | 329,855 |
| 2022-02-15 | 6.070 | 6.150 | 6.040 | 6.110 | 4.884 | 363,779 |
| 2022-02-14 | 6.075 | 6.140 | 5.955 | 6.060 | 4.844 | 617,823 |
| 2022-02-11 | 6.200 | 6.215 | 6.090 | 6.195 | 4.952 | 654,119 |
| 2022-02-10 | 6.370 | 6.385 | 6.265 | 6.345 | 5.072 | 362,796 |
| 2022-02-09 | 6.300 | 6.370 | 6.300 | 6.320 | 5.052 | 403,892 |
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.