Bpost NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	7.630	7.700	7.450	7.450	5.955	344,945
2021-11-15	7.500	7.725	7.495	7.620	6.091	377,689
2021-11-12	7.750	7.750	7.370	7.485	5.983	614,275
2021-11-11	7.405	7.830	7.150	7.750	6.195	1,291,218
2021-11-10	7.950	7.960	7.405	7.405	5.919	1,081,153
2021-11-09	7.750	7.770	7.580	7.700	6.155	366,864
2021-11-08	7.925	7.955	7.725	7.750	6.195	670,937
2021-11-05	8.035	8.080	7.860	7.975	6.375	421,230
2021-11-04	7.800	8.075	7.800	8.010	6.403	699,121
2021-11-03	7.580	7.780	7.580	7.780	6.219	442,583
2021-11-02	7.635	7.635	7.545	7.600	6.075	232,241
2021-11-01	7.450	7.630	7.435	7.625	6.095	284,172
2021-10-29	7.540	7.565	7.400	7.400	5.915	445,333
2021-10-28	7.620	7.675	7.505	7.565	6.047	318,558
2021-10-27	7.730	7.820	7.620	7.650	6.115	409,110
2021-10-26	7.735	7.855	7.705	7.745	6.191	264,517
2021-10-25	7.745	7.750	7.620	7.695	6.151	279,065
2021-10-22	7.735	7.785	7.675	7.710	6.163	286,856
2021-10-21	7.790	7.805	7.665	7.665	6.127	407,785
2021-10-20	7.365	7.820	7.340	7.790	6.227	778,657
2021-10-19	7.450	7.520	7.350	7.350	5.875	437,618
2021-10-18	7.520	7.580	7.410	7.480	5.979	439,359
2021-10-15	7.555	7.590	7.475	7.525	6.015	441,863
2021-10-14	7.600	7.630	7.440	7.560	6.043	514,557

← NewerPage 22 of 22 · 1,284 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.