Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.445	2.475	2.360	2.360	2.360	234,014
2025-08-13	2.445	2.445	2.380	2.440	2.440	448,953
2025-08-12	2.555	2.555	2.415	2.450	2.450	304,233
2025-08-11	2.440	2.575	2.420	2.535	2.535	910,841
2025-08-08	2.310	2.465	2.240	2.435	2.435	1,816,484
2025-08-07	2.210	2.250	2.205	2.210	2.210	143,772
2025-08-06	2.230	2.250	2.205	2.215	2.215	137,656
2025-08-05	2.225	2.255	2.220	2.250	2.250	134,180
2025-08-04	2.170	2.225	2.160	2.190	2.190	120,280
2025-08-01	2.180	2.195	2.140	2.165	2.165	133,850
2025-07-31	2.215	2.225	2.170	2.205	2.205	187,390
2025-07-30	2.285	2.295	2.215	2.215	2.215	173,073
2025-07-29	2.330	2.345	2.260	2.260	2.260	147,772
2025-07-28	2.390	2.415	2.330	2.340	2.340	211,447
2025-07-25	2.320	2.365	2.260	2.355	2.355	432,840
2025-07-24	2.285	2.370	2.280	2.345	2.345	364,489
2025-07-23	2.195	2.280	2.195	2.265	2.265	259,961
2025-07-22	2.165	2.205	2.140	2.190	2.190	110,828
2025-07-21	2.180	2.190	2.155	2.170	2.170	75,574
2025-07-18	2.125	2.205	2.110	2.175	2.175	244,216
2025-07-17	2.140	2.190	2.120	2.120	2.120	154,154
2025-07-16	2.140	2.150	2.115	2.125	2.125	125,719
2025-07-15	2.140	2.215	2.140	2.155	2.155	364,789
2025-07-14	2.125	2.155	2.125	2.150	2.150	139,482
2025-07-11	2.160	2.160	2.130	2.145	2.145	55,840
2025-07-10	2.105	2.165	2.105	2.165	2.165	184,637
2025-07-09	2.130	2.140	2.100	2.105	2.105	98,877
2025-07-08	2.100	2.135	2.065	2.130	2.130	196,538
2025-07-07	2.110	2.130	2.100	2.105	2.105	129,920
2025-07-04	2.160	2.165	2.120	2.120	2.120	135,038
2025-07-03	2.205	2.245	2.155	2.170	2.170	196,412
2025-07-02	2.125	2.210	2.115	2.200	2.200	394,743
2025-07-01	2.115	2.155	2.085	2.110	2.110	230,524
2025-06-30	2.160	2.160	2.100	2.110	2.110	133,922
2025-06-27	2.125	2.165	2.125	2.155	2.155	175,144
2025-06-26	2.105	2.155	2.105	2.120	2.120	324,316
2025-06-25	2.225	2.230	2.100	2.105	2.105	326,617
2025-06-24	2.200	2.245	2.200	2.235	2.235	126,993
2025-06-23	2.165	2.205	2.140	2.165	2.165	177,192
2025-06-20	2.155	2.210	2.140	2.190	2.190	374,712
2025-06-19	2.180	2.205	2.150	2.155	2.155	259,010
2025-06-18	2.275	2.300	2.175	2.200	2.200	420,830
2025-06-17	2.210	2.320	2.210	2.290	2.290	612,306
2025-06-16	2.055	2.235	2.055	2.215	2.215	680,334
2025-06-13	2.055	2.075	2.025	2.050	2.050	352,369
2025-06-12	2.055	2.110	2.035	2.085	2.085	291,954
2025-06-11	2.025	2.110	2.010	2.085	2.085	471,979
2025-06-10	1.956	2.065	1.956	2.010	2.010	542,876
2025-06-09	1.894	1.974	1.890	1.954	1.954	176,969
2025-06-06	1.880	1.908	1.850	1.902	1.902	173,694
2025-06-05	1.960	1.964	1.870	1.890	1.890	380,866
2025-06-04	2.015	2.055	1.928	1.964	1.964	377,744
2025-06-03	1.990	2.140	1.976	2.020	2.020	1,128,479
2025-06-02	1.890	1.920	1.840	1.892	1.892	307,074
2025-05-30	1.920	1.942	1.904	1.904	1.904	366,140
2025-05-29	1.930	1.930	1.868	1.918	1.918	155,198
2025-05-28	1.960	2.005	1.888	1.888	1.888	371,170
2025-05-27	1.910	1.980	1.888	1.956	1.956	396,814
2025-05-26	1.860	1.914	1.852	1.900	1.900	372,523
2025-05-23	1.810	1.888	1.778	1.824	1.824	572,734

← NewerPage 6 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.