Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 3.701 | 3.704 | 3.680 | 3.702 | 3.395 | 1,734,135 |
| 2024-09-02 | 3.692 | 3.723 | 3.692 | 3.708 | 3.400 | 156,006 |
| 2024-08-30 | 3.710 | 3.710 | 3.686 | 3.686 | 3.380 | 1,462,837 |
| 2024-08-29 | 3.680 | 3.709 | 3.620 | 3.687 | 3.381 | 1,292,208 |
| 2024-08-28 | 3.656 | 3.684 | 3.650 | 3.656 | 3.352 | 937,438 |
| 2024-08-27 | 3.635 | 3.650 | 3.635 | 3.643 | 3.341 | 442,657 |
| 2024-08-23 | 3.565 | 3.608 | 3.559 | 3.560 | 3.265 | 704,692 |
| 2024-08-22 | 3.576 | 3.585 | 3.564 | 3.583 | 3.286 | 4,052,174 |
| 2024-08-21 | 3.571 | 3.586 | 3.570 | 3.576 | 3.279 | 2,127,102 |
| 2024-08-20 | 3.586 | 3.586 | 3.553 | 3.586 | 3.288 | 551,766 |
| 2024-08-19 | 3.588 | 3.615 | 3.580 | 3.587 | 3.289 | 726,280 |
| 2024-08-16 | 3.562 | 3.615 | 3.562 | 3.573 | 3.276 | 485,825 |
| 2024-08-15 | 3.571 | 3.601 | 3.571 | 3.593 | 3.294 | 20,635,204 |
| 2024-08-14 | 3.571 | 3.606 | 3.566 | 3.593 | 3.294 | 557,607 |
| 2024-08-13 | 3.569 | 3.590 | 3.569 | 3.579 | 3.282 | 11,082,656 |
| 2024-08-12 | 3.582 | 3.582 | 3.520 | 3.580 | 3.283 | 33,813,176 |
| 2024-08-09 | 3.544 | 3.571 | 3.532 | 3.541 | 3.247 | 654,699 |
| 2024-08-08 | 3.560 | 3.580 | 3.549 | 3.580 | 3.283 | 3,843,515 |
| 2024-08-07 | 3.535 | 3.576 | 3.535 | 3.542 | 3.248 | 717,656 |
| 2024-08-06 | 3.547 | 3.548 | 3.506 | 3.526 | 3.233 | 34,677,972 |
| 2024-08-05 | 3.551 | 3.580 | 3.521 | 3.577 | 3.280 | 1,145,635 |
| 2024-08-02 | 3.620 | 3.633 | 3.604 | 3.625 | 3.324 | 1,532,406 |
| 2024-08-01 | 3.615 | 3.638 | 3.611 | 3.625 | 3.324 | 21,005,572 |
| 2024-07-31 | 3.643 | 3.657 | 3.617 | 3.633 | 3.331 | 147,369 |
| 2024-07-30 | 3.622 | 3.639 | 3.620 | 3.623 | 3.322 | 583,657 |
| 2024-07-29 | 3.638 | 3.647 | 3.621 | 3.645 | 3.342 | 401,177 |
| 2024-07-26 | 3.600 | 3.637 | 3.600 | 3.602 | 3.303 | 785,797 |
| 2024-07-25 | 3.660 | 3.694 | 3.621 | 3.636 | 3.271 | 1,013,892 |
| 2024-07-24 | 3.804 | 3.804 | 3.601 | 3.656 | 3.289 | 995,538 |
| 2024-07-23 | 3.751 | 3.774 | 3.743 | 3.747 | 3.372 | 1,060,365 |
| 2024-07-22 | 3.751 | 3.791 | 3.749 | 3.765 | 3.388 | 11,699,841 |
| 2024-07-19 | 3.753 | 3.772 | 3.678 | 3.753 | 3.377 | 753,830 |
| 2024-07-18 | 3.708 | 3.759 | 3.706 | 3.715 | 3.343 | 15,888,409 |
| 2024-07-17 | 3.677 | 3.723 | 3.677 | 3.680 | 3.311 | 776,291 |
| 2024-07-16 | 3.665 | 3.687 | 3.630 | 3.664 | 3.297 | 40,548,260 |
| 2024-07-15 | 3.618 | 3.669 | 3.618 | 3.631 | 3.267 | 30,670,187 |
| 2024-07-12 | 3.617 | 3.662 | 3.613 | 3.640 | 3.275 | 878,036 |
| 2024-07-11 | 3.687 | 3.687 | 3.635 | 3.685 | 3.316 | 500,712 |
| 2024-07-10 | 3.644 | 3.688 | 3.644 | 3.646 | 3.281 | 5,109,313 |
| 2024-07-09 | 3.640 | 3.643 | 3.606 | 3.614 | 3.252 | 683,369 |
| 2024-07-08 | 3.597 | 3.629 | 3.573 | 3.592 | 3.232 | 30,381,712 |
| 2024-07-05 | 3.615 | 3.635 | 3.584 | 3.609 | 3.248 | 972,215 |
| 2024-07-04 | 3.616 | 3.628 | 3.591 | 3.602 | 3.241 | 530,323 |
| 2024-07-03 | 3.593 | 3.612 | 3.564 | 3.587 | 3.228 | 979,833 |
| 2024-07-02 | 3.636 | 3.638 | 3.584 | 3.619 | 3.256 | 13,234,985 |
| 2024-07-01 | 3.600 | 3.634 | 3.558 | 3.627 | 3.264 | 1,319,423 |
| 2024-06-28 | 3.580 | 3.580 | 3.562 | 3.575 | 3.217 | 758,427 |
| 2024-06-27 | 3.553 | 3.575 | 3.553 | 3.560 | 3.203 | 346,565 |
| 2024-06-26 | 3.575 | 3.594 | 3.527 | 3.582 | 3.223 | 5,641,398 |
| 2024-06-25 | 3.583 | 3.622 | 3.583 | 3.606 | 3.245 | 31,772,846 |
| 2024-06-24 | 3.568 | 3.611 | 3.557 | 3.571 | 3.213 | 695,934 |
| 2024-06-21 | 3.611 | 3.627 | 3.582 | 3.607 | 3.246 | 2,116,507 |
| 2024-06-20 | 3.577 | 3.613 | 3.576 | 3.583 | 3.224 | 1,376,409 |
| 2024-06-19 | 3.541 | 3.582 | 3.541 | 3.554 | 3.198 | 2,236,362 |
| 2024-06-18 | 3.512 | 3.538 | 3.501 | 3.520 | 3.167 | 1,043,676 |
| 2024-06-17 | 3.499 | 3.511 | 3.471 | 3.511 | 3.159 | 6,531,466 |
| 2024-06-14 | 3.446 | 3.496 | 3.446 | 3.454 | 3.108 | 2,090,238 |
| 2024-06-13 | 3.440 | 3.470 | 3.437 | 3.442 | 3.097 | 3,773,523 |
| 2024-06-12 | 3.474 | 3.474 | 3.441 | 3.472 | 3.124 | 4,806,848 |
| 2024-06-11 | 3.510 | 3.510 | 3.433 | 3.437 | 3.092 | 2,149,221 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 0.0800 EUR |
| 2026-04-17 | 0.1090 EUR |
| 2025-07-25 | 0.0730 EUR |
| 2025-04-22 | 0.1020 EUR |
| 2024-07-26 | 0.0680 EUR |
| 2024-04-19 | 0.0980 EUR |
| 2023-07-26 | 0.0520 EUR |
| 2023-04-14 | 0.0950 EUR |
| 2022-07-29 | 0.0480 EUR |
| 2022-04-19 | 0.0910 EUR |
| 2021-07-29 | 0.0450 EUR |
| 2021-04-16 | 0.0870 EUR |
| 2020-07-29 | 0.0430 EUR |
| 2020-04-17 | 0.0830 EUR |
| 2019-07-26 | 0.0420 EUR |
| 2019-04-12 | 0.0800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.