Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.370	6.400	6.215	6.260	5.004	458,594
2022-02-07	6.360	6.370	6.210	6.345	5.072	475,272
2022-02-04	6.500	6.510	6.275	6.340	5.068	1,026,517
2022-02-03	6.685	6.695	6.585	6.640	5.308	270,846
2022-02-02	6.720	6.740	6.585	6.640	5.308	468,769
2022-02-01	6.650	6.720	6.605	6.635	5.304	574,395
2022-01-31	6.595	6.650	6.490	6.520	5.212	605,239
2022-01-28	6.735	6.745	6.415	6.475	5.176	686,684
2022-01-27	6.820	6.820	6.375	6.660	5.324	2,249,951
2022-01-26	7.070	7.240	7.025	7.085	5.663	372,104
2022-01-25	6.970	7.020	6.830	6.935	5.543	764,910
2022-01-24	7.220	7.245	6.725	6.845	5.472	1,076,652
2022-01-21	7.365	7.365	7.125	7.240	5.787	542,314
2022-01-20	7.380	7.500	7.375	7.425	5.935	210,691
2022-01-19	7.495	7.540	7.400	7.410	5.923	298,482
2022-01-18	7.580	7.580	7.475	7.515	6.007	177,567
2022-01-17	7.570	7.625	7.400	7.620	6.091	300,608
2022-01-14	7.560	7.580	7.430	7.520	6.011	321,089
2022-01-13	7.650	7.650	7.470	7.580	6.059	352,449
2022-01-12	7.700	7.765	7.680	7.705	6.159	162,024
2022-01-11	7.715	7.745	7.560	7.625	6.095	276,802
2022-01-10	7.890	7.900	7.630	7.670	6.131	356,625
2022-01-07	7.885	7.940	7.820	7.840	6.267	201,691
2022-01-06	8.000	8.000	7.875	7.875	6.295	379,534
2022-01-05	7.920	8.075	7.865	8.055	6.439	421,878
2022-01-04	7.850	7.915	7.830	7.865	6.287	333,862
2022-01-03	7.715	7.885	7.715	7.800	6.235	259,973
2021-12-31	7.750	7.755	7.670	7.670	6.131	57,825
2021-12-30	7.750	7.810	7.690	7.745	6.191	198,741
2021-12-29	7.650	7.745	7.640	7.730	6.179	214,159
2021-12-28	7.650	7.710	7.630	7.650	6.115	214,624
2021-12-27	7.580	7.690	7.560	7.645	6.111	303,810
2021-12-24	7.455	7.535	7.440	7.530	6.019	134,459
2021-12-23	7.390	7.460	7.380	7.450	5.955	130,888
2021-12-22	7.460	7.530	7.355	7.395	5.911	137,887
2021-12-21	7.340	7.445	7.305	7.435	5.943	341,372
2021-12-20	7.235	7.380	7.185	7.290	5.827	263,058
2021-12-17	7.410	7.435	7.245	7.325	5.855	301,925
2021-12-16	7.420	7.525	7.330	7.435	5.943	300,585
2021-12-15	7.250	7.485	7.195	7.320	5.851	705,963
2021-12-14	7.100	7.110	7.000	7.000	5.595	298,355
2021-12-13	7.050	7.270	6.875	7.075	5.655	701,453
2021-12-10	7.220	7.290	7.190	7.205	5.759	207,192
2021-12-09	7.375	7.375	7.210	7.230	5.779	259,462
2021-12-08	7.470	7.545	7.330	7.330	5.859	415,346
2021-12-07	7.330	7.515	7.325	7.455	5.959	339,953
2021-12-06	7.055	7.290	7.055	7.270	5.811	278,966
2021-12-03	7.180	7.200	7.025	7.040	5.627	358,690
2021-12-02	7.200	7.200	7.045	7.125	5.695	311,504
2021-12-01	7.180	7.265	7.120	7.215	5.767	329,990
2021-11-30	7.180	7.220	7.070	7.150	5.715	420,751
2021-11-29	7.410	7.480	7.155	7.155	5.719	500,052
2021-11-26	7.210	7.435	7.115	7.365	5.887	680,709
2021-11-25	7.300	7.375	7.210	7.320	5.851	575,196
2021-11-24	7.370	7.390	7.255	7.280	5.819	304,572
2021-11-23	7.535	7.540	7.365	7.375	5.895	248,596
2021-11-22	7.500	7.665	7.430	7.530	6.019	375,029
2021-11-19	7.340	7.500	7.200	7.495	5.991	737,438
2021-11-18	7.400	7.425	7.310	7.310	5.843	417,012
2021-11-17	7.440	7.460	7.290	7.385	5.903	532,032

← NewerPage 21 of 22 · 1,284 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.