Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.110 | 2.145 | 2.085 | 2.100 | 2.100 | 274,995 |
| 2025-02-24 | 2.050 | 2.120 | 2.025 | 2.115 | 2.115 | 329,139 |
| 2025-02-21 | 2.000 | 2.030 | 1.978 | 2.020 | 2.020 | 311,155 |
| 2025-02-20 | 1.934 | 1.998 | 1.934 | 1.996 | 1.996 | 200,220 |
| 2025-02-19 | 1.940 | 1.988 | 1.930 | 1.930 | 1.930 | 287,737 |
| 2025-02-18 | 1.930 | 1.950 | 1.906 | 1.944 | 1.944 | 300,425 |
| 2025-02-17 | 1.910 | 1.940 | 1.880 | 1.940 | 1.940 | 264,763 |
| 2025-02-14 | 1.912 | 1.926 | 1.890 | 1.920 | 1.920 | 131,694 |
| 2025-02-13 | 1.870 | 1.924 | 1.862 | 1.918 | 1.918 | 272,778 |
| 2025-02-12 | 1.852 | 1.910 | 1.830 | 1.880 | 1.880 | 192,079 |
| 2025-02-11 | 1.888 | 1.892 | 1.872 | 1.872 | 1.872 | 116,912 |
| 2025-02-10 | 1.888 | 1.906 | 1.878 | 1.896 | 1.896 | 138,333 |
| 2025-02-07 | 1.898 | 1.934 | 1.872 | 1.892 | 1.892 | 218,884 |
| 2025-02-06 | 1.846 | 1.896 | 1.836 | 1.892 | 1.892 | 170,316 |
| 2025-02-05 | 1.830 | 1.842 | 1.808 | 1.842 | 1.842 | 171,362 |
| 2025-02-04 | 1.854 | 1.854 | 1.808 | 1.832 | 1.832 | 163,370 |
| 2025-02-03 | 1.822 | 1.854 | 1.800 | 1.854 | 1.854 | 215,874 |
| 2025-01-31 | 1.870 | 1.886 | 1.852 | 1.864 | 1.864 | 124,677 |
| 2025-01-30 | 1.892 | 1.912 | 1.874 | 1.880 | 1.880 | 123,563 |
| 2025-01-29 | 1.922 | 1.922 | 1.882 | 1.882 | 1.882 | 82,404 |
| 2025-01-28 | 1.870 | 1.956 | 1.868 | 1.912 | 1.912 | 256,416 |
| 2025-01-27 | 1.808 | 1.886 | 1.800 | 1.862 | 1.862 | 417,041 |
| 2025-01-24 | 1.824 | 1.874 | 1.822 | 1.824 | 1.824 | 205,223 |
| 2025-01-23 | 1.820 | 1.842 | 1.808 | 1.824 | 1.824 | 244,793 |
| 2025-01-22 | 1.910 | 1.930 | 1.828 | 1.832 | 1.832 | 301,550 |
| 2025-01-21 | 1.930 | 1.936 | 1.904 | 1.920 | 1.920 | 108,936 |
| 2025-01-20 | 1.950 | 1.958 | 1.912 | 1.932 | 1.932 | 186,995 |
| 2025-01-17 | 1.914 | 1.962 | 1.914 | 1.930 | 1.930 | 108,384 |
| 2025-01-16 | 1.912 | 1.934 | 1.880 | 1.914 | 1.914 | 248,930 |
| 2025-01-15 | 1.898 | 1.930 | 1.868 | 1.890 | 1.890 | 242,864 |
| 2025-01-14 | 1.886 | 1.914 | 1.874 | 1.874 | 1.874 | 167,571 |
| 2025-01-13 | 1.856 | 1.878 | 1.856 | 1.878 | 1.878 | 268,996 |
| 2025-01-10 | 1.872 | 1.918 | 1.860 | 1.876 | 1.876 | 186,750 |
| 2025-01-09 | 1.926 | 1.944 | 1.918 | 1.920 | 1.920 | 114,229 |
| 2025-01-08 | 2.010 | 2.010 | 1.938 | 1.944 | 1.944 | 172,469 |
| 2025-01-07 | 2.050 | 2.065 | 2.010 | 2.010 | 2.010 | 173,780 |
| 2025-01-06 | 2.000 | 2.080 | 1.984 | 2.055 | 2.055 | 301,022 |
| 2025-01-03 | 1.984 | 1.992 | 1.954 | 1.992 | 1.992 | 189,060 |
| 2025-01-02 | 1.990 | 2.010 | 1.962 | 1.984 | 1.984 | 200,781 |
| 2024-12-31 | 1.976 | 1.976 | 1.956 | 1.970 | 1.970 | 81,424 |
| 2024-12-30 | 1.980 | 1.984 | 1.924 | 1.948 | 1.948 | 163,253 |
| 2024-12-27 | 1.924 | 1.990 | 1.924 | 1.976 | 1.976 | 294,965 |
| 2024-12-24 | 1.922 | 1.954 | 1.922 | 1.926 | 1.926 | 54,504 |
| 2024-12-23 | 1.900 | 1.938 | 1.886 | 1.920 | 1.920 | 123,238 |
| 2024-12-20 | 1.950 | 1.950 | 1.874 | 1.916 | 1.916 | 316,515 |
| 2024-12-19 | 1.912 | 1.940 | 1.862 | 1.902 | 1.902 | 205,873 |
| 2024-12-18 | 1.970 | 1.970 | 1.916 | 1.930 | 1.930 | 78,669 |
| 2024-12-17 | 1.918 | 1.950 | 1.904 | 1.926 | 1.926 | 184,835 |
| 2024-12-16 | 1.964 | 1.968 | 1.876 | 1.918 | 1.918 | 343,718 |
| 2024-12-13 | 1.980 | 1.998 | 1.968 | 1.978 | 1.978 | 161,806 |
| 2024-12-12 | 1.950 | 1.992 | 1.948 | 1.982 | 1.982 | 160,346 |
| 2024-12-11 | 1.972 | 1.992 | 1.950 | 1.952 | 1.952 | 159,475 |
| 2024-12-10 | 1.968 | 2.005 | 1.958 | 1.980 | 1.980 | 205,471 |
| 2024-12-09 | 1.958 | 1.994 | 1.958 | 1.974 | 1.974 | 278,257 |
| 2024-12-06 | 1.920 | 1.976 | 1.920 | 1.944 | 1.944 | 209,507 |
| 2024-12-05 | 1.894 | 1.950 | 1.888 | 1.928 | 1.928 | 403,448 |
| 2024-12-04 | 1.856 | 1.906 | 1.854 | 1.862 | 1.862 | 217,172 |
| 2024-12-03 | 1.880 | 1.908 | 1.850 | 1.850 | 1.850 | 226,616 |
| 2024-12-02 | 1.890 | 1.890 | 1.852 | 1.876 | 1.876 | 266,866 |
| 2024-11-29 | 1.906 | 1.922 | 1.874 | 1.896 | 1.896 | 258,312 |
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.