Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.500 | 3.532 | 3.487 | 3.498 | 3.147 | 8,782,480 |
| 2024-06-07 | 3.486 | 3.512 | 3.486 | 3.512 | 3.160 | 488,225 |
| 2024-06-06 | 3.494 | 3.515 | 3.462 | 3.487 | 3.138 | 42,312,205 |
| 2024-06-05 | 3.483 | 3.559 | 3.483 | 3.485 | 3.136 | 3,267,504 |
| 2024-06-04 | 3.443 | 3.475 | 3.424 | 3.445 | 3.100 | 10,893,696 |
| 2024-06-03 | 3.473 | 3.473 | 3.445 | 3.448 | 3.103 | 7,059,404 |
| 2024-05-31 | 3.459 | 3.475 | 3.434 | 3.459 | 3.112 | 6,216,046 |
| 2024-05-30 | 3.444 | 3.469 | 3.444 | 3.459 | 3.112 | 620,233 |
| 2024-05-29 | 3.411 | 3.461 | 3.389 | 3.419 | 3.076 | 2,723,478 |
| 2024-05-28 | 3.440 | 3.482 | 3.416 | 3.459 | 3.112 | 1,071,756 |
| 2024-05-24 | 3.407 | 3.447 | 3.407 | 3.423 | 3.080 | 342,164 |
| 2024-05-23 | 3.445 | 3.455 | 3.418 | 3.454 | 3.108 | 691,712 |
| 2024-05-22 | 3.441 | 3.444 | 3.417 | 3.438 | 3.093 | 440,528 |
| 2024-05-21 | 3.451 | 3.472 | 3.431 | 3.463 | 3.116 | 1,962,559 |
| 2024-05-20 | 3.491 | 3.521 | 3.463 | 3.497 | 3.146 | 292,950 |
| 2024-05-17 | 3.464 | 3.496 | 3.340 | 3.465 | 3.118 | 395,919 |
| 2024-05-16 | 3.443 | 3.475 | 3.429 | 3.447 | 3.102 | 742,108 |
| 2024-05-15 | 3.420 | 3.462 | 3.420 | 3.443 | 3.098 | 2,770,390 |
| 2024-05-14 | 3.440 | 3.461 | 3.417 | 3.447 | 3.102 | 419,920 |
| 2024-05-13 | 3.435 | 3.438 | 3.387 | 3.420 | 3.078 | 781,316 |
| 2024-05-10 | 3.411 | 3.431 | 3.406 | 3.421 | 3.078 | 2,800,426 |
| 2024-05-09 | 3.398 | 3.432 | 3.373 | 3.377 | 3.038 | 3,327,623 |
| 2024-05-08 | 3.365 | 3.377 | 3.365 | 3.377 | 3.038 | 1,167,481 |
| 2024-05-07 | 3.385 | 3.389 | 3.342 | 3.363 | 3.026 | 209,137 |
| 2024-05-03 | 3.364 | 3.378 | 3.350 | 3.368 | 3.031 | 656,326 |
| 2024-05-02 | 3.396 | 3.408 | 3.374 | 3.380 | 3.042 | 24,674,036 |
| 2024-05-01 | 3.437 | 3.437 | 3.408 | 3.437 | 3.092 | 262,746 |
| 2024-04-30 | 3.400 | 3.459 | 3.399 | 3.437 | 3.092 | 1,055,502 |
| 2024-04-29 | 3.425 | 3.470 | 3.400 | 3.432 | 3.088 | 2,077,451 |
| 2024-04-26 | 3.447 | 3.447 | 3.414 | 3.447 | 3.102 | 5,225,584 |
| 2024-04-25 | 3.434 | 3.449 | 3.396 | 3.434 | 3.090 | 6,338,607 |
| 2024-04-24 | 3.420 | 3.421 | 3.352 | 3.373 | 3.035 | 55,188,753 |
| 2024-04-23 | 3.346 | 3.398 | 3.346 | 3.347 | 3.012 | 16,061,238 |
| 2024-04-22 | 3.301 | 3.358 | 3.301 | 3.333 | 2.999 | 46,317,804 |
| 2024-04-19 | 3.250 | 3.330 | 3.250 | 3.282 | 2.953 | 168,641,372 |
| 2024-04-18 | 3.381 | 3.400 | 3.357 | 3.373 | 2.947 | 9,695,812 |
| 2024-04-17 | 3.372 | 3.408 | 3.351 | 3.383 | 2.956 | 2,165,842 |
| 2024-04-16 | 3.368 | 3.385 | 3.359 | 3.380 | 2.953 | 47,876,360 |
| 2024-04-15 | 3.396 | 3.398 | 3.369 | 3.386 | 2.958 | 35,244,944 |
| 2024-04-12 | 3.427 | 3.441 | 3.397 | 3.431 | 2.997 | 2,829,128 |
| 2024-04-11 | 3.432 | 3.466 | 3.407 | 3.443 | 3.008 | 3,112,697 |
| 2024-04-10 | 3.457 | 3.468 | 3.429 | 3.460 | 3.023 | 86,027,070 |
| 2024-04-09 | 3.415 | 3.450 | 3.391 | 3.418 | 2.986 | 43,778,131 |
| 2024-04-08 | 3.421 | 3.446 | 3.399 | 3.420 | 2.988 | 40,700,374 |
| 2024-04-05 | 3.420 | 3.425 | 3.403 | 3.416 | 2.984 | 2,768,824 |
| 2024-04-04 | 3.429 | 3.455 | 3.397 | 3.434 | 3.000 | 3,081,272 |
| 2024-04-03 | 3.441 | 3.441 | 3.413 | 3.439 | 3.004 | 30,053,922 |
| 2024-04-02 | 3.440 | 3.477 | 3.419 | 3.468 | 3.030 | 70,137,444 |
| 2024-03-28 | 3.451 | 3.480 | 3.439 | 3.453 | 3.016 | 3,953,031 |
| 2024-03-27 | 3.418 | 3.450 | 3.418 | 3.422 | 2.990 | 9,768,763 |
| 2024-03-26 | 3.396 | 3.422 | 3.364 | 3.399 | 2.969 | 1,541,874 |
| 2024-03-25 | 3.371 | 3.398 | 3.366 | 3.371 | 2.945 | 24,283,413 |
| 2024-03-22 | 3.347 | 3.371 | 3.333 | 3.347 | 2.924 | 3,921,996 |
| 2024-03-21 | 3.360 | 3.381 | 3.328 | 3.359 | 2.934 | 2,765,245 |
| 2024-03-20 | 3.323 | 3.362 | 3.323 | 3.336 | 2.914 | 4,227,931 |
| 2024-03-19 | 3.347 | 3.350 | 3.307 | 3.333 | 2.912 | 4,044,725 |
| 2024-03-18 | 3.395 | 3.396 | 3.318 | 3.381 | 2.954 | 22,984,323 |
| 2024-03-15 | 3.391 | 3.417 | 3.391 | 3.402 | 2.972 | 7,658,453 |
| 2024-03-14 | 3.428 | 3.446 | 3.378 | 3.431 | 2.997 | 12,045,952 |
| 2024-03-13 | 3.415 | 3.445 | 3.395 | 3.420 | 2.988 | 9,175,671 |
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.