Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.185	2.230	2.165	2.205	2.205	230,239
2026-02-02	2.150	2.195	2.130	2.190	2.190	149,177
2026-01-30	2.160	2.195	2.150	2.180	2.180	155,073
2026-01-29	2.150	2.180	2.130	2.155	2.155	132,706
2026-01-28	2.140	2.175	2.125	2.160	2.160	89,630
2026-01-27	2.150	2.160	2.115	2.150	2.150	130,378
2026-01-26	2.130	2.160	2.105	2.130	2.130	214,366
2026-01-23	2.145	2.150	2.110	2.130	2.130	69,230
2026-01-22	2.125	2.150	2.115	2.150	2.150	111,415
2026-01-21	2.130	2.130	2.040	2.090	2.090	146,122
2026-01-20	2.135	2.140	2.085	2.125	2.125	251,692
2026-01-19	2.150	2.155	2.115	2.135	2.135	139,864
2026-01-16	2.205	2.210	2.175	2.200	2.200	119,332
2026-01-15	2.130	2.225	2.115	2.215	2.215	343,133
2026-01-14	2.130	2.140	2.090	2.135	2.135	144,506
2026-01-13	2.170	2.175	2.120	2.135	2.135	94,498
2026-01-12	2.130	2.210	2.115	2.160	2.160	292,989
2026-01-09	2.070	2.135	2.070	2.130	2.130	230,379
2026-01-08	2.100	2.100	2.045	2.070	2.070	186,317
2026-01-07	2.140	2.140	2.075	2.110	2.110	278,354
2026-01-06	2.100	2.160	2.090	2.145	2.145	180,779
2026-01-05	2.085	2.120	2.065	2.115	2.115	263,629
2026-01-02	2.040	2.085	2.035	2.080	2.080	153,003
2025-12-31	2.045	2.060	2.030	2.045	2.045	106,161
2025-12-30	2.000	2.075	2.000	2.055	2.055	401,949
2025-12-29	2.005	2.025	1.980	2.005	2.005	293,654
2025-12-24	1.990	2.015	1.990	2.015	2.015	64,093
2025-12-23	2.000	2.005	1.972	1.992	1.992	200,232
2025-12-22	2.025	2.035	1.994	2.010	2.010	254,574
2025-12-19	2.030	2.050	2.005	2.025	2.025	361,784
2025-12-18	2.035	2.040	1.994	2.025	2.025	217,631
2025-12-17	2.030	2.050	1.992	2.040	2.040	134,002
2025-12-16	2.000	2.050	1.980	2.030	2.030	232,929
2025-12-15	1.970	2.020	1.952	2.020	2.020	300,254
2025-12-12	1.918	1.980	1.912	1.972	1.972	332,196
2025-12-11	1.890	1.958	1.890	1.920	1.920	233,488
2025-12-10	1.900	1.930	1.884	1.886	1.886	127,171
2025-12-09	1.904	1.918	1.880	1.888	1.888	117,912
2025-12-08	1.928	1.940	1.904	1.916	1.916	157,811
2025-12-05	1.890	1.944	1.880	1.914	1.914	217,551
2025-12-04	1.900	1.930	1.860	1.886	1.886	270,478
2025-12-03	1.852	1.900	1.836	1.870	1.870	129,082
2025-12-02	1.880	1.880	1.846	1.868	1.868	133,392
2025-12-01	1.894	1.900	1.864	1.884	1.884	187,692
2025-11-28	1.888	1.920	1.876	1.902	1.902	233,704
2025-11-27	1.784	1.862	1.772	1.862	1.862	323,274
2025-11-26	1.754	1.818	1.734	1.786	1.786	527,606
2025-11-25	1.758	1.770	1.734	1.750	1.750	239,307
2025-11-24	1.750	1.758	1.722	1.754	1.754	160,346
2025-11-21	1.710	1.750	1.682	1.746	1.746	297,715
2025-11-20	1.730	1.750	1.704	1.730	1.730	182,984
2025-11-19	1.738	1.754	1.712	1.728	1.728	298,844
2025-11-18	1.734	1.764	1.710	1.738	1.738	433,698
2025-11-17	1.802	1.816	1.764	1.778	1.778	79,159
2025-11-14	1.800	1.810	1.764	1.810	1.810	247,288
2025-11-13	1.778	1.812	1.778	1.802	1.802	152,768
2025-11-12	1.776	1.816	1.768	1.776	1.776	205,374
2025-11-11	1.812	1.820	1.770	1.772	1.772	261,623
2025-11-10	1.772	1.852	1.770	1.808	1.808	245,696
2025-11-07	1.740	1.796	1.730	1.750	1.750	292,261

← NewerPage 4 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.