Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.828	1.830	1.720	1.730	1.730	1,102,165
2025-11-05	2.000	2.000	1.792	1.814	1.814	1,222,324
2025-11-04	2.010	2.055	2.000	2.015	2.015	236,601
2025-11-03	2.080	2.160	2.030	2.035	2.035	324,460
2025-10-31	2.120	2.125	2.090	2.105	2.105	126,625
2025-10-30	2.140	2.145	2.105	2.125	2.125	122,588
2025-10-29	2.200	2.210	2.130	2.130	2.130	133,111
2025-10-28	2.175	2.230	2.155	2.195	2.195	111,649
2025-10-27	2.220	2.230	2.180	2.180	2.180	64,796
2025-10-24	2.240	2.250	2.195	2.215	2.215	79,844
2025-10-23	2.170	2.225	2.170	2.220	2.220	94,374
2025-10-22	2.155	2.180	2.150	2.165	2.165	182,945
2025-10-21	2.155	2.165	2.125	2.160	2.160	141,124
2025-10-20	2.145	2.165	2.110	2.165	2.165	144,166
2025-10-17	2.130	2.170	2.115	2.145	2.145	147,897
2025-10-16	2.175	2.195	2.140	2.160	2.160	157,134
2025-10-15	2.205	2.205	2.150	2.150	2.150	107,467
2025-10-14	2.200	2.220	2.160	2.190	2.190	111,616
2025-10-13	2.250	2.265	2.190	2.215	2.215	136,241
2025-10-10	2.290	2.340	2.230	2.230	2.230	101,038
2025-10-09	2.300	2.340	2.290	2.290	2.290	83,065
2025-10-08	2.300	2.345	2.275	2.300	2.300	132,207
2025-10-07	2.290	2.295	2.260	2.265	2.265	68,246
2025-10-06	2.265	2.320	2.230	2.295	2.295	118,949
2025-10-03	2.280	2.290	2.220	2.285	2.285	124,869
2025-10-02	2.220	2.280	2.200	2.260	2.260	108,888
2025-10-01	2.310	2.320	2.210	2.210	2.210	236,647
2025-09-30	2.330	2.355	2.305	2.315	2.315	120,616
2025-09-29	2.385	2.390	2.305	2.325	2.325	149,000
2025-09-26	2.405	2.415	2.360	2.370	2.370	114,991
2025-09-25	2.390	2.435	2.380	2.390	2.390	73,919
2025-09-24	2.365	2.410	2.340	2.410	2.410	91,414
2025-09-23	2.375	2.375	2.315	2.350	2.350	164,457
2025-09-22	2.345	2.380	2.330	2.375	2.375	160,651
2025-09-19	2.340	2.365	2.310	2.350	2.350	358,038
2025-09-18	2.470	2.470	2.305	2.325	2.325	293,345
2025-09-17	2.405	2.500	2.405	2.450	2.450	226,419
2025-09-16	2.390	2.410	2.345	2.400	2.400	185,108
2025-09-15	2.335	2.435	2.335	2.395	2.395	297,373
2025-09-12	2.390	2.390	2.330	2.355	2.355	103,741
2025-09-11	2.350	2.365	2.315	2.345	2.345	142,862
2025-09-10	2.290	2.400	2.230	2.350	2.350	418,456
2025-09-09	2.220	2.325	2.195	2.280	2.280	618,577
2025-09-08	2.080	2.090	2.055	2.075	2.075	90,526
2025-09-05	2.060	2.110	2.055	2.075	2.075	132,547
2025-09-04	2.055	2.080	2.040	2.065	2.065	104,545
2025-09-03	2.080	2.085	2.050	2.060	2.060	95,065
2025-09-02	2.100	2.115	2.065	2.075	2.075	127,970
2025-09-01	2.130	2.150	2.085	2.105	2.105	249,872
2025-08-29	2.150	2.160	2.120	2.135	2.135	117,848
2025-08-28	2.125	2.240	2.125	2.155	2.155	170,771
2025-08-27	2.140	2.150	2.110	2.130	2.130	112,821
2025-08-26	2.170	2.180	2.130	2.130	2.130	189,154
2025-08-25	2.200	2.210	2.170	2.170	2.170	118,784
2025-08-22	2.195	2.245	2.195	2.220	2.220	148,042
2025-08-21	2.250	2.250	2.180	2.205	2.205	235,075
2025-08-20	2.255	2.270	2.235	2.245	2.245	172,540
2025-08-19	2.255	2.295	2.255	2.270	2.270	135,030
2025-08-18	2.360	2.360	2.225	2.255	2.255	255,570
2025-08-15	2.365	2.420	2.350	2.370	2.370	192,013

← NewerPage 5 of 22 · 1,281 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.