Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 4.160 | 4.180 | 4.146 | 4.157 | 3.912 | 2,374,444 |
| 2025-05-20 | 4.140 | 4.153 | 4.129 | 4.134 | 3.891 | 4,638,713 |
| 2025-05-19 | 4.100 | 4.134 | 4.080 | 4.115 | 3.873 | 1,717,277 |
| 2025-05-16 | 4.000 | 4.087 | 3.850 | 4.083 | 3.843 | 1,504,393 |
| 2025-05-15 | 3.935 | 3.983 | 3.902 | 3.905 | 3.676 | 114,375 |
| 2025-05-14 | 3.885 | 3.931 | 3.876 | 3.886 | 3.658 | 478,651 |
| 2025-05-13 | 3.935 | 3.935 | 3.888 | 3.933 | 3.701 | 89,218 |
| 2025-05-12 | 4.051 | 4.055 | 3.904 | 3.953 | 3.720 | 1,426,428 |
| 2025-05-09 | 4.062 | 4.083 | 4.046 | 4.071 | 3.831 | 1,262,239 |
| 2025-05-08 | 4.091 | 4.121 | 4.060 | 4.109 | 3.868 | 8,159,016 |
| 2025-05-07 | 4.093 | 4.138 | 4.093 | 4.099 | 3.858 | 3,597,672 |
| 2025-05-06 | 4.069 | 4.100 | 4.069 | 4.075 | 3.835 | 884,437 |
| 2025-05-02 | 4.087 | 4.114 | 4.026 | 4.063 | 3.824 | 2,314,137 |
| 2025-05-01 | 4.033 | 4.033 | 4.033 | 4.033 | 3.796 | 0 |
| 2025-04-30 | 4.040 | 4.095 | 4.014 | 4.033 | 3.796 | 78,038 |
| 2025-04-29 | 3.950 | 4.010 | 3.950 | 3.981 | 3.747 | 88,056 |
| 2025-04-28 | 3.953 | 3.954 | 3.910 | 3.941 | 3.709 | 32,870,742 |
| 2025-04-25 | 3.975 | 4.002 | 3.928 | 3.992 | 3.757 | 696,480 |
| 2025-04-24 | 4.040 | 4.058 | 4.010 | 4.035 | 3.797 | 275,213 |
| 2025-04-23 | 4.029 | 4.029 | 3.971 | 4.000 | 3.765 | 47,788,795 |
| 2025-04-22 | 4.031 | 4.031 | 3.961 | 3.962 | 3.729 | 90,394,167 |
| 2025-04-17 | 4.054 | 4.082 | 4.027 | 4.034 | 3.699 | 259,824 |
| 2025-04-16 | 4.040 | 4.074 | 4.028 | 4.038 | 3.702 | 62,353 |
| 2025-04-15 | 4.000 | 4.024 | 3.980 | 3.996 | 3.664 | 22,329,241 |
| 2025-04-14 | 3.971 | 3.982 | 3.944 | 3.960 | 3.631 | 988,869 |
| 2025-04-11 | 3.860 | 3.938 | 3.851 | 3.872 | 3.550 | 1,527,943 |
| 2025-04-10 | 3.747 | 3.856 | 3.747 | 3.807 | 3.491 | 3,239,740 |
| 2025-04-09 | 3.791 | 3.826 | 3.757 | 3.775 | 3.461 | 11,954,237 |
| 2025-04-08 | 3.831 | 3.846 | 3.747 | 3.821 | 3.504 | 5,068,094 |
| 2025-04-07 | 3.893 | 3.893 | 3.775 | 3.794 | 3.479 | 449,314 |
| 2025-04-04 | 4.029 | 4.065 | 3.951 | 3.952 | 3.624 | 1,276,810 |
| 2025-04-03 | 3.965 | 4.030 | 3.930 | 4.016 | 3.682 | 7,844,942 |
| 2025-04-02 | 3.920 | 3.945 | 3.906 | 3.922 | 3.596 | 2,814,260 |
| 2025-04-01 | 3.922 | 3.957 | 3.922 | 3.932 | 3.605 | 450,472 |
| 2025-03-31 | 3.923 | 3.951 | 3.914 | 3.935 | 3.608 | 551,411 |
| 2025-03-28 | 3.891 | 3.923 | 3.870 | 3.881 | 3.559 | 797,835 |
| 2025-03-27 | 3.840 | 3.879 | 3.828 | 3.839 | 3.520 | 15,255,974 |
| 2025-03-26 | 3.792 | 3.825 | 3.792 | 3.797 | 3.481 | 3,012,291 |
| 2025-03-25 | 3.785 | 3.814 | 3.784 | 3.787 | 3.473 | 1,702,318 |
| 2025-03-24 | 3.794 | 3.839 | 3.783 | 3.817 | 3.500 | 428,988 |
| 2025-03-21 | 3.793 | 3.835 | 3.767 | 3.775 | 3.461 | 637,102 |
| 2025-03-20 | 3.776 | 3.800 | 3.755 | 3.788 | 3.474 | 1,493,919 |
| 2025-03-19 | 3.784 | 3.837 | 3.784 | 3.796 | 3.480 | 360,817 |
| 2025-03-18 | 3.785 | 3.800 | 3.774 | 3.798 | 3.482 | 2,826,423 |
| 2025-03-17 | 3.748 | 3.789 | 3.738 | 3.745 | 3.434 | 6,466,566 |
| 2025-03-14 | 3.777 | 3.782 | 3.742 | 3.775 | 3.461 | 602,520 |
| 2025-03-13 | 3.721 | 3.777 | 3.721 | 3.739 | 3.428 | 5,184,740 |
| 2025-03-12 | 3.731 | 3.743 | 3.693 | 3.733 | 3.423 | 2,543,994 |
| 2025-03-11 | 3.743 | 3.812 | 3.743 | 3.751 | 3.439 | 3,791,584 |
| 2025-03-10 | 3.715 | 3.784 | 3.710 | 3.726 | 3.417 | 15,830,269 |
| 2025-03-07 | 3.615 | 3.714 | 3.490 | 3.695 | 3.388 | 321,776 |
| 2025-03-06 | 3.613 | 3.613 | 3.519 | 3.537 | 3.243 | 1,878,636 |
| 2025-03-05 | 3.689 | 3.689 | 3.607 | 3.677 | 3.371 | 1,180,736 |
| 2025-03-04 | 3.671 | 3.725 | 3.665 | 3.665 | 3.361 | 924,523 |
| 2025-03-03 | 3.699 | 3.699 | 3.650 | 3.692 | 3.385 | 1,298,152 |
| 2025-02-28 | 3.691 | 3.697 | 3.679 | 3.691 | 3.384 | 2,635,904 |
| 2025-02-27 | 3.628 | 3.678 | 3.622 | 3.622 | 3.321 | 674,001 |
| 2025-02-26 | 3.671 | 3.671 | 3.638 | 3.646 | 3.343 | 671,606 |
| 2025-02-25 | 3.579 | 3.677 | 3.564 | 3.645 | 3.342 | 4,465,432 |
| 2025-02-24 | 3.500 | 3.589 | 3.360 | 3.580 | 3.283 | 238,788 |
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.