Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.540	4.540	4.540	4.540	4.454	0
2026-04-30	4.518	4.600	4.502	4.540	4.454	3,508,080
2026-04-29	4.520	4.596	4.471	4.482	4.398	850,102
2026-04-28	4.591	4.648	4.581	4.602	4.515	1,755,005
2026-04-27	4.635	4.663	4.595	4.643	4.555	8,091,141
2026-04-24	4.660	4.700	4.627	4.657	4.569	40,372,924
2026-04-23	4.626	4.680	4.539	4.635	4.547	236,090
2026-04-22	4.631	4.662	4.599	4.624	4.537	5,470,777
2026-04-21	4.631	4.680	4.543	4.639	4.551	5,850,619
2026-04-20	4.600	4.657	4.600	4.614	4.527	24,425,068
2026-04-17	4.700	4.700	4.505	4.505	4.420	896,485
2026-04-16	4.751	4.776	4.696	4.751	4.554	2,250,305
2026-04-15	4.751	4.831	4.650	4.780	4.582	3,419,048
2026-04-14	4.786	4.891	4.750	4.783	4.585	338,249
2026-04-13	4.800	4.915	4.794	4.837	4.636	41,997,228
2026-04-10	4.849	4.899	4.755	4.856	4.655	35,237,244
2026-04-09	4.848	4.897	4.650	4.856	4.655	22,052,872
2026-04-08	4.814	4.890	4.710	4.812	4.612	320,872
2026-04-07	4.865	4.882	4.750	4.866	4.664	559,180
2026-04-02	4.800	4.848	4.750	4.800	4.601	7,508,227
2026-04-01	4.719	4.869	4.719	4.774	4.577	7,792,695
2026-03-31	4.835	4.861	4.600	4.828	4.628	211,317
2026-03-30	4.763	4.811	4.600	4.754	4.557	160,518
2026-03-27	4.717	4.760	4.600	4.731	4.535	191,404
2026-03-26	4.700	4.759	4.676	4.700	4.506	11,435,353
2026-03-25	4.726	4.819	4.600	4.723	4.528	135,555
2026-03-24	4.720	4.729	4.600	4.694	4.499	5,600,733
2026-03-23	4.617	4.699	4.617	4.633	4.441	571,306
2026-03-20	4.738	4.768	4.685	4.725	4.530	120,673
2026-03-19	4.767	4.801	4.752	4.766	4.569	11,091,340
2026-03-18	4.846	4.905	4.746	4.746	4.550	4,839,593
2026-03-17	4.806	5.000	4.800	4.871	4.670	375,995
2026-03-16	4.860	4.908	4.761	4.865	4.664	131,684
2026-03-13	4.797	4.867	4.744	4.858	4.657	120,603
2026-03-12	4.780	4.780	4.600	4.744	4.548	3,242,223
2026-03-11	4.726	4.805	4.706	4.706	4.511	5,199,850
2026-03-10	4.651	4.805	4.600	4.723	4.528	4,137,584
2026-03-09	4.783	4.783	4.663	4.731	4.535	675,722
2026-03-06	4.695	4.789	4.681	4.707	4.512	78,019
2026-03-05	4.714	4.816	4.600	4.722	4.527	3,825,097
2026-03-04	4.772	4.820	4.700	4.789	4.591	485,798
2026-03-03	4.770	4.800	4.710	4.759	4.562	167,647
2026-03-02	4.751	4.831	4.750	4.764	4.567	4,848,871
2026-02-27	4.651	4.807	4.640	4.743	4.547	216,355
2026-02-26	4.739	4.750	4.670	4.734	4.538	4,987,294
2026-02-25	4.719	4.761	4.719	4.729	4.533	409,072
2026-02-24	4.708	4.756	4.700	4.711	4.516	106,417
2026-02-23	4.671	4.703	4.650	4.673	4.479	1,951,238
2026-02-20	4.635	4.705	4.619	4.631	4.439	4,933,927
2026-02-19	4.597	4.686	4.597	4.602	4.412	2,033,690
2026-02-18	4.700	4.700	4.605	4.669	4.476	2,988,388
2026-02-17	4.671	4.711	4.658	4.661	4.468	104,017
2026-02-16	4.622	4.666	4.582	4.596	4.405	422,774
2026-02-13	4.687	4.687	4.592	4.667	4.474	3,689,018
2026-02-12	4.570	4.686	4.570	4.635	4.443	726,913
2026-02-11	4.531	4.674	4.531	4.621	4.430	4,387,732
2026-02-10	4.514	4.528	4.479	4.523	4.336	362,936
2026-02-09	4.489	4.521	4.468	4.469	4.284	3,141,741
2026-02-06	4.449	4.486	4.431	4.447	4.263	8,849,125
2026-02-05	4.459	4.459	4.381	4.426	4.243	1,541,296

← NewerPage 3 of 5 · 255 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.