Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.971 | 3.986 | 3.966 | 3.973 | 3.808 | 60,483 |
| 2025-08-13 | 3.954 | 3.978 | 3.952 | 3.955 | 3.791 | 79,437 |
| 2025-08-12 | 3.956 | 3.980 | 3.956 | 3.975 | 3.810 | 8,435 |
| 2025-08-11 | 3.943 | 3.999 | 3.890 | 3.948 | 3.785 | 68,426 |
| 2025-08-08 | 3.977 | 3.999 | 3.850 | 3.982 | 3.817 | 128,317 |
| 2025-08-07 | 3.940 | 3.969 | 3.924 | 3.947 | 3.784 | 8,851,010 |
| 2025-08-06 | 3.980 | 4.022 | 3.850 | 3.993 | 3.827 | 607,393 |
| 2025-08-05 | 3.996 | 4.017 | 3.850 | 3.989 | 3.824 | 4,915,620 |
| 2025-08-04 | 3.951 | 4.017 | 3.850 | 3.975 | 3.810 | 20,157,818 |
| 2025-08-01 | 3.920 | 3.984 | 3.914 | 3.925 | 3.763 | 9,166,435 |
| 2025-07-31 | 3.934 | 3.942 | 3.900 | 3.935 | 3.772 | 922,256 |
| 2025-07-30 | 3.938 | 3.946 | 3.850 | 3.936 | 3.773 | 86,044 |
| 2025-07-29 | 3.882 | 3.943 | 3.850 | 3.900 | 3.739 | 198,355 |
| 2025-07-28 | 3.935 | 3.945 | 3.908 | 3.924 | 3.762 | 435,285 |
| 2025-07-25 | 3.965 | 3.965 | 3.930 | 3.951 | 3.787 | 4,558,553 |
| 2025-07-24 | 4.023 | 4.035 | 3.993 | 4.021 | 3.785 | 378,075 |
| 2025-07-23 | 4.153 | 4.154 | 3.982 | 3.999 | 3.764 | 1,450,778 |
| 2025-07-22 | 4.108 | 4.123 | 4.101 | 4.115 | 3.873 | 3,151,327 |
| 2025-07-21 | 4.116 | 4.116 | 4.089 | 4.112 | 3.870 | 30,239,714 |
| 2025-07-18 | 4.079 | 4.116 | 4.079 | 4.091 | 3.850 | 200,063 |
| 2025-07-17 | 4.080 | 4.108 | 4.055 | 4.105 | 3.864 | 477,455 |
| 2025-07-16 | 4.098 | 4.128 | 4.081 | 4.095 | 3.854 | 210,683 |
| 2025-07-15 | 4.102 | 4.112 | 4.000 | 4.094 | 3.853 | 617,486 |
| 2025-07-14 | 4.071 | 4.102 | 4.048 | 4.052 | 3.813 | 4,749,475 |
| 2025-07-11 | 4.054 | 4.069 | 4.039 | 4.053 | 3.814 | 823,986 |
| 2025-07-10 | 4.098 | 4.101 | 4.044 | 4.094 | 3.853 | 2,203,778 |
| 2025-07-09 | 4.077 | 4.103 | 4.065 | 4.088 | 3.848 | 2,781,986 |
| 2025-07-08 | 4.095 | 4.106 | 4.069 | 4.095 | 3.854 | 181,351 |
| 2025-07-07 | 4.120 | 4.137 | 4.091 | 4.131 | 3.888 | 337,980 |
| 2025-07-04 | 4.099 | 4.120 | 4.099 | 4.102 | 3.861 | 2,687,513 |
| 2025-07-03 | 4.086 | 4.169 | 4.044 | 4.095 | 3.854 | 1,419,933 |
| 2025-07-02 | 4.119 | 4.194 | 4.080 | 4.151 | 3.907 | 108,114 |
| 2025-07-01 | 4.146 | 4.194 | 4.080 | 4.143 | 3.900 | 1,963,914 |
| 2025-06-30 | 4.135 | 4.194 | 4.080 | 4.134 | 3.891 | 2,039,686 |
| 2025-06-27 | 4.143 | 4.194 | 4.080 | 4.147 | 3.903 | 598,703 |
| 2025-06-26 | 4.124 | 4.194 | 4.080 | 4.125 | 3.883 | 82,138 |
| 2025-06-25 | 4.171 | 4.179 | 4.085 | 4.085 | 3.845 | 2,692,622 |
| 2025-06-24 | 4.187 | 4.195 | 4.162 | 4.173 | 3.927 | 155,839 |
| 2025-06-23 | 4.155 | 4.193 | 4.135 | 4.148 | 3.904 | 2,252,323 |
| 2025-06-20 | 4.172 | 4.203 | 4.156 | 4.167 | 3.922 | 942,391 |
| 2025-06-19 | 4.178 | 4.201 | 4.146 | 4.172 | 3.926 | 1,530,079 |
| 2025-06-18 | 4.126 | 4.177 | 4.126 | 4.137 | 3.893 | 3,011,692 |
| 2025-06-17 | 4.095 | 4.138 | 4.079 | 4.091 | 3.850 | 2,581,589 |
| 2025-06-16 | 4.104 | 4.136 | 4.074 | 4.080 | 3.840 | 675,757 |
| 2025-06-13 | 4.105 | 4.139 | 4.097 | 4.120 | 3.878 | 859,188 |
| 2025-06-12 | 4.120 | 4.152 | 4.120 | 4.120 | 3.878 | 1,254,031 |
| 2025-06-11 | 4.118 | 4.206 | 4.096 | 4.121 | 3.879 | 236,143 |
| 2025-06-10 | 4.111 | 4.143 | 4.111 | 4.127 | 3.884 | 2,850,394 |
| 2025-06-09 | 4.124 | 4.142 | 4.106 | 4.125 | 3.883 | 363,741 |
| 2025-06-06 | 4.151 | 4.192 | 4.133 | 4.182 | 3.936 | 1,507,681 |
| 2025-06-05 | 4.191 | 4.200 | 4.161 | 4.180 | 3.934 | 97,029 |
| 2025-06-04 | 4.193 | 4.193 | 4.160 | 4.160 | 3.916 | 349,570 |
| 2025-06-03 | 4.197 | 4.203 | 4.152 | 4.197 | 3.950 | 572,596 |
| 2025-06-02 | 4.153 | 4.193 | 4.152 | 4.161 | 3.916 | 1,481,956 |
| 2025-05-30 | 4.151 | 4.178 | 4.132 | 4.151 | 3.907 | 1,399,254 |
| 2025-05-29 | 4.090 | 4.153 | 4.090 | 4.117 | 3.875 | 5,442,900 |
| 2025-05-28 | 4.165 | 4.172 | 4.139 | 4.172 | 3.926 | 5,268,143 |
| 2025-05-27 | 4.158 | 4.182 | 4.147 | 4.156 | 3.911 | 9,221,130 |
| 2025-05-23 | 4.169 | 4.171 | 4.132 | 4.163 | 3.918 | 156,654 |
| 2025-05-22 | 4.156 | 4.182 | 4.156 | 4.166 | 3.921 | 304,336 |
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.