Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.131	4.174	4.075	4.170	4.170	185,310
2026-07-24	4.169	4.216	4.074	4.124	4.124	945,439
2026-07-23	4.252	4.253	4.178	4.242	4.162	638,406
2026-07-22	4.234	4.320	4.140	4.240	4.160	10,566,322
2026-07-21	4.296	4.306	4.220	4.281	4.200	19,614,542
2026-07-20	4.360	4.360	4.296	4.344	4.262	8,138,491
2026-07-17	4.326	4.400	4.200	4.326	4.244	3,914,934
2026-07-16	4.302	4.329	4.255	4.308	4.227	3,012,996
2026-07-15	4.324	4.400	4.238	4.301	4.220	28,890,375
2026-07-14	4.347	4.399	4.210	4.325	4.243	56,878,405
2026-07-13	4.284	4.336	4.270	4.281	4.200	1,020,653
2026-07-10	4.244	4.281	4.238	4.259	4.178	7,152,117
2026-07-09	4.219	4.262	4.209	4.257	4.176	170,512
2026-07-08	4.251	4.295	4.150	4.217	4.137	2,182,429
2026-07-07	4.202	4.262	4.150	4.198	4.118	170,013
2026-07-06	4.200	4.230	4.155	4.214	4.134	609,233
2026-07-03	4.235	4.254	4.169	4.198	4.118	38,275
2026-07-02	4.231	4.241	4.190	4.211	4.131	124,013
2026-07-01	4.330	4.330	4.179	4.227	4.147	2,190,074
2026-06-30	4.430	4.430	4.308	4.335	4.253	160,180
2026-06-29	4.502	4.502	4.400	4.469	4.385	3,112,631
2026-06-26	4.431	4.492	4.423	4.438	4.354	142,018
2026-06-25	4.380	4.467	4.374	4.449	4.365	1,334,728
2026-06-24	4.424	4.482	4.387	4.413	4.329	2,920,487
2026-06-23	4.400	4.408	4.355	4.398	4.315	8,578,464
2026-06-22	4.331	4.361	4.306	4.339	4.257	11,423,509
2026-06-19	4.340	4.422	4.268	4.326	4.244	5,521,238
2026-06-18	4.291	4.318	4.269	4.293	4.212	140,450
2026-06-17	4.311	4.317	4.250	4.302	4.221	1,181,455
2026-06-16	4.398	4.399	4.326	4.392	4.309	65,836
2026-06-15	4.474	4.580	4.348	4.353	4.270	1,197,287
2026-06-12	4.435	4.579	4.356	4.421	4.338	253,309
2026-06-11	4.460	4.460	4.250	4.447	4.363	506,543
2026-06-10	4.262	4.457	4.250	4.424	4.341	452,606
2026-06-09	4.249	4.450	4.249	4.321	4.240	73,109
2026-06-08	4.379	4.450	4.300	4.368	4.286	727,384
2026-06-05	4.300	4.450	4.300	4.319	4.237	7,244,142
2026-06-04	4.300	4.450	4.300	4.363	4.281	81,712
2026-06-03	4.403	4.450	4.300	4.403	4.320	2,049,078
2026-06-02	4.420	4.450	4.300	4.404	4.321	9,134,623
2026-06-01	4.435	4.580	4.373	4.457	4.373	473,922
2026-05-29	4.501	4.580	4.426	4.515	4.429	612,946
2026-05-28	4.561	4.561	4.499	4.558	4.472	87,420
2026-05-27	4.506	4.555	4.498	4.502	4.417	9,887,056
2026-05-26	4.565	4.781	4.512	4.579	4.492	219,399
2026-05-22	4.602	4.781	4.550	4.611	4.524	3,478,520
2026-05-21	4.699	4.780	4.550	4.667	4.579	10,986,595
2026-05-20	4.695	4.781	4.550	4.663	4.575	4,004,048
2026-05-19	4.651	4.703	4.531	4.657	4.569	1,627,955
2026-05-18	4.571	4.623	4.560	4.580	4.494	6,661,099
2026-05-15	4.600	4.638	4.530	4.599	4.512	188,190
2026-05-14	4.600	4.638	4.530	4.600	4.513	4,566,187
2026-05-13	4.566	4.637	4.530	4.567	4.481	11,285,579
2026-05-12	4.611	4.637	4.560	4.579	4.492	4,481,590
2026-05-11	4.553	4.618	4.543	4.559	4.473	790,247
2026-05-08	4.586	4.609	4.556	4.568	4.482	1,075,495
2026-05-07	4.638	4.638	4.547	4.595	4.508	1,231,316
2026-05-06	4.618	4.640	4.519	4.612	4.525	1,034,601
2026-05-05	4.557	4.631	4.557	4.562	4.476	9,990,973
2026-05-01	4.540	4.540	4.540	4.540	4.454	0

← NewerPage 2 of 22 · 1,267 trading daysOlder →

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.