Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.810	1.888	1.778	1.824	1.824	572,734
2025-05-22	1.790	1.814	1.760	1.812	1.812	333,323
2025-05-21	1.740	1.794	1.716	1.782	1.782	312,716
2025-05-20	1.714	1.736	1.648	1.736	1.736	306,750
2025-05-19	1.584	1.714	1.580	1.702	1.702	822,807
2025-05-16	1.540	1.610	1.540	1.594	1.594	373,466
2025-05-15	1.590	1.600	1.530	1.540	1.540	310,044
2025-05-14	1.550	1.648	1.528	1.608	1.608	409,496
2025-05-13	1.504	1.562	1.504	1.550	1.550	240,863
2025-05-12	1.414	1.560	1.414	1.504	1.504	787,875
2025-05-09	1.460	1.542	1.370	1.400	1.400	945,278
2025-05-08	1.350	1.374	1.330	1.364	1.364	166,883
2025-05-07	1.370	1.388	1.350	1.350	1.350	190,448
2025-05-06	1.440	1.450	1.358	1.372	1.372	347,822
2025-05-05	1.434	1.452	1.428	1.442	1.442	192,371
2025-05-02	1.444	1.446	1.408	1.438	1.438	126,871
2025-04-30	1.432	1.456	1.408	1.410	1.410	191,070
2025-04-29	1.444	1.456	1.432	1.444	1.444	104,638
2025-04-28	1.438	1.456	1.420	1.448	1.448	168,515
2025-04-25	1.470	1.480	1.422	1.424	1.424	154,046
2025-04-24	1.474	1.478	1.450	1.470	1.470	93,452
2025-04-23	1.420	1.486	1.410	1.476	1.476	310,347
2025-04-22	1.386	1.406	1.352	1.406	1.406	174,981
2025-04-17	1.350	1.394	1.350	1.394	1.394	92,356
2025-04-16	1.400	1.402	1.354	1.368	1.368	249,141
2025-04-15	1.392	1.428	1.390	1.414	1.414	200,010
2025-04-14	1.432	1.432	1.378	1.394	1.394	220,971
2025-04-11	1.406	1.408	1.364	1.396	1.396	112,248
2025-04-10	1.464	1.470	1.374	1.378	1.378	264,969
2025-04-09	1.380	1.398	1.348	1.368	1.368	369,229
2025-04-08	1.392	1.424	1.374	1.402	1.402	263,057
2025-04-07	1.300	1.416	1.246	1.358	1.358	714,196
2025-04-04	1.380	1.420	1.338	1.362	1.362	483,938
2025-04-03	1.426	1.452	1.360	1.380	1.380	741,390
2025-04-02	1.446	1.456	1.410	1.456	1.456	331,277
2025-04-01	1.472	1.488	1.450	1.458	1.458	154,712
2025-03-31	1.454	1.470	1.422	1.446	1.446	324,495
2025-03-28	1.500	1.522	1.456	1.468	1.468	205,383
2025-03-27	1.450	1.520	1.450	1.496	1.496	249,073
2025-03-26	1.530	1.530	1.494	1.496	1.496	124,559
2025-03-25	1.486	1.518	1.474	1.518	1.518	229,364
2025-03-24	1.530	1.532	1.490	1.490	1.490	293,338
2025-03-21	1.508	1.536	1.500	1.522	1.522	435,845
2025-03-20	1.538	1.560	1.506	1.508	1.508	202,089
2025-03-19	1.590	1.590	1.508	1.526	1.526	304,270
2025-03-18	1.588	1.640	1.588	1.604	1.604	580,164
2025-03-17	1.510	1.604	1.510	1.586	1.586	660,663
2025-03-14	1.430	1.510	1.422	1.500	1.500	387,214
2025-03-13	1.352	1.454	1.352	1.434	1.434	447,387
2025-03-12	1.400	1.410	1.352	1.370	1.370	508,635
2025-03-11	1.410	1.440	1.388	1.402	1.402	434,233
2025-03-10	1.410	1.440	1.396	1.416	1.416	759,223
2025-03-07	1.484	1.492	1.402	1.412	1.412	1,088,176
2025-03-06	1.474	1.506	1.464	1.488	1.488	662,850
2025-03-05	1.486	1.528	1.436	1.440	1.440	657,381
2025-03-04	1.500	1.534	1.450	1.454	1.454	845,800
2025-03-03	1.572	1.590	1.486	1.518	1.518	1,576,420
2025-02-28	1.822	1.824	1.522	1.522	1.522	6,497,970
2025-02-27	2.040	2.100	2.040	2.080	2.080	333,133
2025-02-26	2.100	2.120	2.065	2.065	2.065	265,488

← NewerPage 7 of 22 · 1,284 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.