Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.784	1.816	1.784	1.810	1.810	174,949
2026-04-29	1.846	1.860	1.784	1.784	1.784	144,150
2026-04-28	1.860	1.870	1.830	1.830	1.830	84,544
2026-04-27	1.900	1.900	1.834	1.858	1.858	139,121
2026-04-24	1.888	1.912	1.860	1.876	1.876	180,092
2026-04-23	1.918	1.930	1.896	1.900	1.900	247,114
2026-04-22	1.900	1.938	1.884	1.884	1.884	153,397
2026-04-21	1.900	1.920	1.882	1.882	1.882	128,987
2026-04-20	1.916	1.930	1.844	1.898	1.898	246,397
2026-04-17	1.920	1.966	1.900	1.960	1.960	215,939
2026-04-16	1.902	1.934	1.896	1.904	1.904	72,995
2026-04-15	1.936	1.938	1.894	1.910	1.910	79,887
2026-04-14	1.880	1.942	1.852	1.890	1.890	117,531
2026-04-13	1.900	1.910	1.830	1.834	1.834	68,950
2026-04-10	1.910	1.956	1.882	1.894	1.894	119,053
2026-04-09	1.906	1.938	1.906	1.918	1.918	45,052
2026-04-08	1.892	1.962	1.884	1.938	1.938	362,734
2026-04-07	1.854	1.860	1.776	1.812	1.812	179,884
2026-04-02	1.810	1.876	1.804	1.860	1.860	124,660
2026-04-01	1.842	1.864	1.822	1.858	1.858	116,365
2026-03-31	1.792	1.838	1.790	1.790	1.790	128,723
2026-03-30	1.800	1.806	1.764	1.796	1.796	90,327
2026-03-27	1.846	1.846	1.792	1.792	1.792	108,161
2026-03-26	1.886	1.890	1.846	1.846	1.846	98,658
2026-03-25	1.822	1.918	1.822	1.874	1.874	436,911
2026-03-24	1.800	1.830	1.788	1.816	1.816	124,130
2026-03-23	1.754	1.834	1.690	1.820	1.820	388,297
2026-03-20	1.758	1.788	1.752	1.788	1.788	188,910
2026-03-19	1.780	1.808	1.752	1.756	1.756	292,880
2026-03-18	1.820	1.826	1.792	1.810	1.810	154,961
2026-03-17	1.820	1.842	1.810	1.810	1.810	174,875
2026-03-16	1.884	1.884	1.824	1.834	1.834	176,813
2026-03-13	1.916	1.916	1.870	1.890	1.890	162,317
2026-03-12	1.918	1.938	1.900	1.930	1.930	190,001
2026-03-11	1.932	1.940	1.872	1.908	1.908	215,552
2026-03-10	1.942	1.962	1.910	1.944	1.944	255,049
2026-03-09	1.830	1.950	1.786	1.890	1.890	822,018
2026-03-06	1.902	1.904	1.816	1.830	1.830	1,699,588
2026-03-05	2.070	2.085	2.035	2.060	2.060	125,682
2026-03-04	2.030	2.080	2.025	2.060	2.060	149,218
2026-03-03	2.090	2.100	2.025	2.035	2.035	198,170
2026-03-02	2.090	2.145	2.015	2.130	2.130	166,688
2026-02-27	2.120	2.165	2.110	2.145	2.145	142,995
2026-02-26	2.140	2.160	2.125	2.125	2.125	74,314
2026-02-25	2.175	2.190	2.115	2.140	2.140	186,986
2026-02-24	2.200	2.210	2.145	2.160	2.160	162,434
2026-02-23	2.210	2.275	2.200	2.200	2.200	198,900
2026-02-20	2.245	2.245	2.190	2.225	2.225	116,088
2026-02-19	2.220	2.270	2.215	2.215	2.215	148,947
2026-02-18	2.250	2.250	2.200	2.220	2.220	135,834
2026-02-17	2.225	2.265	2.190	2.265	2.265	131,430
2026-02-16	2.250	2.280	2.225	2.225	2.225	102,959
2026-02-13	2.250	2.265	2.215	2.245	2.245	273,279
2026-02-12	2.365	2.370	2.240	2.245	2.245	197,491
2026-02-11	2.350	2.380	2.325	2.340	2.340	469,324
2026-02-10	2.265	2.330	2.245	2.310	2.310	183,988
2026-02-09	2.220	2.270	2.220	2.250	2.250	141,474
2026-02-06	2.240	2.245	2.205	2.230	2.230	97,014
2026-02-05	2.240	2.260	2.205	2.240	2.240	196,146
2026-02-04	2.200	2.255	2.150	2.235	2.235	239,790

← NewerPage 3 of 5 · 254 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.