Bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.938	1.958	1.904	1.904	1.904	108,897
2024-11-27	1.890	1.930	1.884	1.924	1.924	180,304
2024-11-26	1.970	1.974	1.894	1.902	1.902	148,064
2024-11-25	1.950	2.005	1.950	1.966	1.966	381,626
2024-11-22	1.956	1.960	1.904	1.954	1.954	258,105
2024-11-21	1.948	1.964	1.894	1.938	1.938	612,724
2024-11-20	2.005	2.025	1.908	1.914	1.914	454,630
2024-11-19	2.035	2.070	1.990	2.015	2.015	394,946
2024-11-18	2.080	2.080	2.030	2.040	2.040	169,040
2024-11-15	2.090	2.145	2.085	2.090	2.090	165,395
2024-11-14	2.095	2.110	2.080	2.105	2.105	154,236
2024-11-13	2.080	2.095	2.045	2.095	2.095	189,129
2024-11-12	2.130	2.140	2.060	2.085	2.085	462,707
2024-11-11	2.250	2.250	2.155	2.155	2.155	221,929
2024-11-08	2.335	2.350	2.165	2.230	2.230	537,971
2024-11-07	2.280	2.345	2.280	2.315	2.315	179,108
2024-11-06	2.300	2.340	2.270	2.305	2.305	157,321
2024-11-05	2.320	2.340	2.290	2.315	2.315	109,324
2024-11-04	2.375	2.380	2.325	2.330	2.330	110,519
2024-11-01	2.420	2.430	2.380	2.380	2.380	115,635
2024-10-31	2.290	2.425	2.290	2.405	2.405	202,708
2024-10-30	2.290	2.350	2.290	2.315	2.315	848,668
2024-10-29	2.380	2.405	2.345	2.360	2.360	240,870
2024-10-28	2.360	2.415	2.355	2.395	2.395	154,724
2024-10-25	2.310	2.380	2.290	2.380	2.380	199,799
2024-10-24	2.340	2.370	2.320	2.320	2.320	124,202
2024-10-23	2.395	2.405	2.340	2.340	2.340	164,946
2024-10-22	2.365	2.410	2.360	2.410	2.410	151,493
2024-10-21	2.410	2.430	2.350	2.350	2.350	242,392
2024-10-18	2.400	2.450	2.380	2.420	2.420	321,893
2024-10-17	2.470	2.480	2.410	2.410	2.410	224,541
2024-10-16	2.455	2.490	2.445	2.480	2.480	190,748
2024-10-15	2.560	2.560	2.455	2.455	2.455	552,748
2024-10-14	2.595	2.605	2.560	2.565	2.565	66,998
2024-10-11	2.620	2.655	2.580	2.595	2.595	86,514
2024-10-10	2.560	2.675	2.535	2.645	2.645	238,396
2024-10-09	2.520	2.550	2.510	2.550	2.550	138,180
2024-10-08	2.555	2.560	2.500	2.515	2.515	185,746
2024-10-07	2.595	2.600	2.565	2.565	2.565	113,317
2024-10-04	2.505	2.595	2.505	2.575	2.575	163,133
2024-10-03	2.540	2.555	2.510	2.515	2.515	98,449
2024-10-02	2.535	2.550	2.510	2.545	2.545	133,057
2024-10-01	2.560	2.580	2.540	2.540	2.540	95,627
2024-09-30	2.590	2.590	2.530	2.565	2.565	151,544
2024-09-27	2.500	2.595	2.495	2.575	2.575	233,523
2024-09-26	2.460	2.515	2.460	2.495	2.495	174,897
2024-09-25	2.470	2.475	2.435	2.460	2.460	212,983
2024-09-24	2.430	2.515	2.430	2.455	2.455	235,704
2024-09-23	2.460	2.480	2.425	2.430	2.430	217,634
2024-09-20	2.600	2.600	2.460	2.460	2.460	424,726
2024-09-19	2.590	2.615	2.590	2.600	2.600	92,394
2024-09-18	2.605	2.615	2.575	2.590	2.590	95,800
2024-09-17	2.490	2.610	2.490	2.595	2.595	348,793
2024-09-16	2.520	2.520	2.470	2.485	2.485	169,755
2024-09-13	2.500	2.520	2.490	2.520	2.520	110,252
2024-09-12	2.520	2.545	2.500	2.500	2.500	124,361
2024-09-11	2.505	2.530	2.500	2.500	2.500	80,753
2024-09-10	2.515	2.525	2.500	2.500	2.500	111,428
2024-09-09	2.535	2.560	2.505	2.520	2.520	153,288
2024-09-06	2.560	2.560	2.535	2.545	2.545	67,294

← NewerPage 9 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.