Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.904 | 3.930 | 3.857 | 3.894 | 3.732 | 17,797 |
| 2025-11-06 | 3.930 | 3.930 | 3.812 | 3.838 | 3.679 | 7,745,607 |
| 2025-11-05 | 4.000 | 4.041 | 3.903 | 3.931 | 3.768 | 32,192 |
| 2025-11-04 | 3.955 | 3.966 | 3.899 | 3.933 | 3.770 | 14,756 |
| 2025-11-03 | 4.022 | 4.033 | 3.940 | 3.943 | 3.780 | 14,920 |
| 2025-10-31 | 4.046 | 4.099 | 3.981 | 4.043 | 3.876 | 62,720 |
| 2025-10-30 | 4.007 | 4.039 | 3.994 | 4.014 | 3.848 | 2,005,544 |
| 2025-10-29 | 4.100 | 4.112 | 4.009 | 4.019 | 3.852 | 17,429 |
| 2025-10-28 | 4.031 | 4.120 | 3.999 | 4.120 | 3.950 | 1,482,740 |
| 2025-10-27 | 4.143 | 4.151 | 4.083 | 4.133 | 3.962 | 12,789 |
| 2025-10-24 | 4.135 | 4.142 | 4.080 | 4.098 | 3.928 | 10,862 |
| 2025-10-23 | 4.122 | 4.168 | 4.122 | 4.144 | 3.973 | 1,264,962 |
| 2025-10-22 | 4.120 | 4.148 | 4.097 | 4.122 | 3.952 | 239,263 |
| 2025-10-21 | 4.096 | 4.123 | 4.087 | 4.087 | 3.918 | 65,126 |
| 2025-10-20 | 4.098 | 4.119 | 4.087 | 4.096 | 3.926 | 4,452,860 |
| 2025-10-17 | 4.060 | 4.104 | 3.900 | 4.066 | 3.898 | 24,392 |
| 2025-10-16 | 4.054 | 4.064 | 4.029 | 4.055 | 3.887 | 13,854 |
| 2025-10-15 | 4.006 | 4.064 | 4.006 | 4.017 | 3.850 | 5,924,593 |
| 2025-10-14 | 4.032 | 4.107 | 4.032 | 4.051 | 3.883 | 2,865 |
| 2025-10-13 | 4.056 | 4.076 | 4.017 | 4.071 | 3.902 | 58,774 |
| 2025-10-10 | 4.011 | 4.093 | 4.004 | 4.028 | 3.861 | 10,051 |
| 2025-10-09 | 3.967 | 4.003 | 3.958 | 3.958 | 3.794 | 803,926 |
| 2025-10-08 | 3.951 | 3.994 | 3.900 | 3.948 | 3.785 | 2,511,518 |
| 2025-10-07 | 3.971 | 3.976 | 3.924 | 3.974 | 3.809 | 251,209 |
| 2025-10-06 | 4.024 | 4.033 | 3.971 | 4.020 | 3.854 | 7,617,654 |
| 2025-10-03 | 4.074 | 4.138 | 4.012 | 4.066 | 3.898 | 1,688,961 |
| 2025-10-02 | 4.099 | 4.105 | 4.045 | 4.045 | 3.878 | 1,054,358 |
| 2025-10-01 | 4.094 | 4.105 | 4.066 | 4.099 | 3.929 | 2,587,169 |
| 2025-09-30 | 4.072 | 4.088 | 4.041 | 4.080 | 3.911 | 1,839,422 |
| 2025-09-29 | 4.081 | 4.103 | 4.020 | 4.082 | 3.913 | 5,764,993 |
| 2025-09-26 | 4.107 | 4.107 | 4.021 | 4.094 | 3.924 | 3,550,769 |
| 2025-09-25 | 4.091 | 4.136 | 4.021 | 4.057 | 3.889 | 1,049,737 |
| 2025-09-24 | 4.083 | 4.128 | 4.020 | 4.125 | 3.954 | 2,648,027 |
| 2025-09-23 | 4.092 | 4.119 | 4.020 | 4.112 | 3.941 | 69,051 |
| 2025-09-22 | 4.109 | 4.120 | 4.093 | 4.114 | 3.943 | 456,832 |
| 2025-09-19 | 4.085 | 4.124 | 4.084 | 4.099 | 3.929 | 669,175 |
| 2025-09-18 | 4.129 | 4.145 | 4.066 | 4.137 | 3.965 | 1,370,482 |
| 2025-09-17 | 4.168 | 4.185 | 4.124 | 4.179 | 4.006 | 4,509,993 |
| 2025-09-16 | 4.229 | 4.232 | 4.173 | 4.223 | 4.048 | 1,862,349 |
| 2025-09-15 | 4.264 | 4.266 | 4.224 | 4.256 | 4.079 | 1,117,746 |
| 2025-09-12 | 4.251 | 4.265 | 4.241 | 4.245 | 4.069 | 1,254,972 |
| 2025-09-11 | 4.180 | 4.250 | 4.180 | 4.194 | 4.020 | 683,527 |
| 2025-09-10 | 4.193 | 4.202 | 4.173 | 4.174 | 4.001 | 2,759,564 |
| 2025-09-09 | 4.138 | 4.199 | 4.138 | 4.144 | 3.973 | 2,463,381 |
| 2025-09-08 | 4.164 | 4.169 | 4.128 | 4.160 | 3.988 | 1,042,841 |
| 2025-09-05 | 4.169 | 4.169 | 4.138 | 4.159 | 3.987 | 2,658,807 |
| 2025-09-04 | 4.060 | 4.200 | 4.036 | 4.135 | 3.964 | 468,875 |
| 2025-09-03 | 4.016 | 4.046 | 3.970 | 4.024 | 3.858 | 5,330,609 |
| 2025-09-02 | 4.074 | 4.074 | 4.024 | 4.071 | 3.902 | 61,307 |
| 2025-09-01 | 4.085 | 4.089 | 4.064 | 4.082 | 3.913 | 110,406 |
| 2025-08-29 | 4.062 | 4.091 | 4.062 | 4.068 | 3.900 | 475,551 |
| 2025-08-28 | 4.065 | 4.074 | 4.012 | 4.071 | 3.902 | 4,644,909 |
| 2025-08-27 | 4.048 | 4.070 | 4.034 | 4.053 | 3.885 | 5,706,547 |
| 2025-08-26 | 4.085 | 4.085 | 4.037 | 4.056 | 3.888 | 2,779,800 |
| 2025-08-22 | 4.072 | 4.099 | 4.062 | 4.091 | 3.921 | 89,684 |
| 2025-08-21 | 4.077 | 4.099 | 4.074 | 4.086 | 3.917 | 24,888 |
| 2025-08-20 | 4.022 | 4.099 | 4.022 | 4.029 | 3.862 | 183,643 |
| 2025-08-19 | 3.991 | 4.020 | 3.991 | 4.011 | 3.845 | 466,525 |
| 2025-08-18 | 3.996 | 4.009 | 3.988 | 4.000 | 3.835 | 38,613 |
| 2025-08-15 | 3.971 | 3.989 | 3.959 | 3.981 | 3.816 | 4,536,349 |
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.