Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.438 | 3.467 | 3.422 | 3.441 | 3.006 | 3,527,502 |
| 2024-03-11 | 3.446 | 3.464 | 3.419 | 3.449 | 3.013 | 19,643,636 |
| 2024-03-08 | 3.409 | 3.441 | 3.383 | 3.402 | 2.972 | 3,091,093 |
| 2024-03-07 | 3.392 | 3.436 | 3.374 | 3.399 | 2.969 | 3,404,984 |
| 2024-03-06 | 3.425 | 3.429 | 3.386 | 3.409 | 2.978 | 15,882,345 |
| 2024-03-05 | 3.400 | 3.411 | 3.395 | 3.406 | 2.976 | 2,477,036 |
| 2024-03-04 | 3.408 | 3.408 | 3.381 | 3.392 | 2.963 | 4,057,340 |
| 2024-03-01 | 3.378 | 3.408 | 3.354 | 3.375 | 2.948 | 3,371,489 |
| 2024-02-29 | 3.376 | 3.407 | 3.363 | 3.371 | 2.945 | 3,209,497 |
| 2024-02-28 | 3.379 | 3.404 | 3.348 | 3.376 | 2.949 | 6,040,896 |
| 2024-02-27 | 3.355 | 3.375 | 3.329 | 3.351 | 2.927 | 31,771,126 |
| 2024-02-26 | 3.399 | 3.419 | 3.354 | 3.396 | 2.967 | 4,651,877 |
| 2024-02-23 | 3.357 | 3.399 | 3.357 | 3.365 | 2.940 | 3,848,591 |
| 2024-02-22 | 3.377 | 3.377 | 3.353 | 3.368 | 2.943 | 2,258,069 |
| 2024-02-21 | 3.348 | 3.393 | 3.348 | 3.369 | 2.944 | 10,952,329 |
| 2024-02-20 | 3.348 | 3.372 | 3.321 | 3.343 | 2.921 | 39,785,885 |
| 2024-02-19 | 3.316 | 3.347 | 3.298 | 3.320 | 2.901 | 7,401,285 |
| 2024-02-16 | 3.275 | 3.340 | 3.266 | 3.340 | 2.918 | 12,187,295 |
| 2024-02-15 | 3.177 | 3.280 | 3.177 | 3.264 | 2.852 | 5,851,550 |
| 2024-02-14 | 3.200 | 3.270 | 3.187 | 3.188 | 2.785 | 74,228,360 |
| 2024-02-13 | 3.272 | 3.272 | 3.236 | 3.272 | 2.858 | 14,316,041 |
| 2024-02-12 | 3.231 | 3.262 | 3.218 | 3.242 | 2.833 | 5,240,925 |
| 2024-02-09 | 3.218 | 3.245 | 3.202 | 3.218 | 2.811 | 6,444,092 |
| 2024-02-08 | 3.219 | 3.253 | 3.219 | 3.244 | 2.834 | 14,680,276 |
| 2024-02-07 | 3.211 | 3.273 | 3.193 | 3.273 | 2.859 | 44,730,044 |
| 2024-02-06 | 3.244 | 3.250 | 3.190 | 3.235 | 2.826 | 16,422,457 |
| 2024-02-05 | 3.271 | 3.298 | 3.245 | 3.281 | 2.867 | 7,896,136 |
| 2024-02-02 | 3.227 | 3.282 | 3.225 | 3.260 | 2.848 | 5,518,011 |
| 2024-02-01 | 3.175 | 3.271 | 3.175 | 3.240 | 2.831 | 43,380,995 |
| 2024-01-31 | 3.143 | 3.177 | 3.112 | 3.141 | 2.744 | 16,180,149 |
| 2024-01-30 | 3.122 | 3.148 | 3.103 | 3.117 | 2.723 | 9,125,801 |
| 2024-01-29 | 3.143 | 3.176 | 3.143 | 3.155 | 2.756 | 2,859,970 |
| 2024-01-26 | 3.165 | 3.176 | 3.135 | 3.162 | 2.763 | 2,066,358 |
| 2024-01-25 | 3.148 | 3.179 | 3.128 | 3.158 | 2.759 | 17,563,660 |
| 2024-01-24 | 3.170 | 3.170 | 3.143 | 3.168 | 2.768 | 8,464,775 |
| 2024-01-23 | 3.180 | 3.187 | 3.166 | 3.182 | 2.780 | 2,993,476 |
| 2024-01-22 | 3.160 | 3.192 | 3.156 | 3.173 | 2.772 | 9,319,214 |
| 2024-01-19 | 3.180 | 3.199 | 3.152 | 3.188 | 2.785 | 10,603,293 |
| 2024-01-18 | 3.163 | 3.182 | 3.147 | 3.148 | 2.750 | 17,386,692 |
| 2024-01-17 | 3.159 | 3.178 | 3.136 | 3.157 | 2.758 | 9,581,964 |
| 2024-01-16 | 3.147 | 3.156 | 3.144 | 3.151 | 2.753 | 2,491,652 |
| 2024-01-15 | 3.138 | 3.160 | 3.132 | 3.135 | 2.739 | 6,570,879 |
| 2024-01-12 | 3.131 | 3.140 | 3.120 | 3.125 | 2.730 | 2,394,715 |
| 2024-01-11 | 3.133 | 3.137 | 3.121 | 3.124 | 2.729 | 2,357,821 |
| 2024-01-10 | 3.115 | 3.127 | 3.112 | 3.119 | 2.725 | 1,766,241 |
| 2024-01-09 | 3.131 | 3.147 | 3.118 | 3.122 | 2.728 | 15,748,436 |
| 2024-01-08 | 3.135 | 3.137 | 3.118 | 3.135 | 2.739 | 2,492,804 |
| 2024-01-05 | 3.119 | 3.139 | 3.114 | 3.129 | 2.734 | 5,140,128 |
| 2024-01-04 | 3.119 | 3.141 | 3.104 | 3.126 | 2.731 | 4,545,225 |
| 2024-01-03 | 3.131 | 3.141 | 3.102 | 3.133 | 2.737 | 7,309,887 |
| 2024-01-02 | 3.119 | 3.125 | 3.109 | 3.117 | 2.723 | 3,035,452 |
| 2023-12-29 | 3.111 | 3.119 | 3.109 | 3.113 | 2.719 | 1,268,582 |
| 2023-12-28 | 3.111 | 3.118 | 3.106 | 3.114 | 2.720 | 1,058,978 |
| 2023-12-27 | 3.123 | 3.123 | 3.110 | 3.115 | 2.721 | 9,162,925 |
| 2023-12-22 | 3.122 | 3.123 | 3.110 | 3.117 | 2.723 | 5,134,249 |
| 2023-12-21 | 3.109 | 3.120 | 3.109 | 3.116 | 2.722 | 4,626,109 |
| 2023-12-20 | 3.109 | 3.121 | 3.079 | 3.107 | 2.715 | 39,885,916 |
| 2023-12-19 | 3.115 | 3.115 | 3.091 | 3.113 | 2.719 | 32,618,358 |
| 2023-12-18 | 3.101 | 3.130 | 3.087 | 3.109 | 2.716 | 5,244,481 |
| 2023-12-15 | 3.118 | 3.118 | 3.103 | 3.113 | 2.719 | 14,402,866 |
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.