Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.463 | 3.507 | 3.360 | 3.475 | 3.186 | 578,275 |
| 2025-02-20 | 3.506 | 3.515 | 3.360 | 3.497 | 3.206 | 1,392,757 |
| 2025-02-19 | 3.488 | 3.515 | 3.483 | 3.491 | 3.201 | 1,386,791 |
| 2025-02-18 | 3.446 | 3.515 | 3.446 | 3.465 | 3.177 | 5,609,057 |
| 2025-02-17 | 3.491 | 3.527 | 3.360 | 3.498 | 3.207 | 5,784,102 |
| 2025-02-14 | 3.506 | 3.509 | 3.482 | 3.505 | 3.214 | 523,315 |
| 2025-02-13 | 3.520 | 3.531 | 3.457 | 3.531 | 3.237 | 5,646,189 |
| 2025-02-12 | 3.551 | 3.570 | 3.518 | 3.568 | 3.272 | 652,847 |
| 2025-02-11 | 3.532 | 3.543 | 3.507 | 3.535 | 3.241 | 456,722 |
| 2025-02-10 | 3.531 | 3.559 | 3.529 | 3.537 | 3.243 | 603,913 |
| 2025-02-07 | 3.508 | 3.563 | 3.503 | 3.512 | 3.220 | 486,470 |
| 2025-02-06 | 3.512 | 3.549 | 3.511 | 3.527 | 3.234 | 474,894 |
| 2025-02-05 | 3.479 | 3.524 | 3.471 | 3.481 | 3.192 | 1,158,776 |
| 2025-02-04 | 3.469 | 3.484 | 3.450 | 3.467 | 3.179 | 439,865 |
| 2025-02-03 | 3.498 | 3.515 | 3.464 | 3.501 | 3.210 | 5,569,105 |
| 2025-01-31 | 3.551 | 3.551 | 3.491 | 3.551 | 3.256 | 5,689,987 |
| 2025-01-30 | 3.601 | 3.601 | 3.503 | 3.515 | 3.223 | 4,429,869 |
| 2025-01-29 | 3.606 | 3.631 | 3.578 | 3.595 | 3.296 | 872,088 |
| 2025-01-28 | 3.594 | 3.626 | 3.574 | 3.582 | 3.285 | 577,654 |
| 2025-01-27 | 3.535 | 3.594 | 3.531 | 3.534 | 3.240 | 6,084,553 |
| 2025-01-24 | 3.584 | 3.584 | 3.505 | 3.508 | 3.217 | 1,163,090 |
| 2025-01-23 | 3.566 | 3.598 | 3.566 | 3.571 | 3.274 | 550,507 |
| 2025-01-22 | 3.589 | 3.592 | 3.569 | 3.592 | 3.293 | 709,933 |
| 2025-01-21 | 3.580 | 3.613 | 3.572 | 3.598 | 3.299 | 1,054,398 |
| 2025-01-20 | 3.560 | 3.600 | 3.556 | 3.559 | 3.263 | 375,842 |
| 2025-01-17 | 3.528 | 3.574 | 3.520 | 3.524 | 3.232 | 2,209,251 |
| 2025-01-16 | 3.501 | 3.528 | 3.481 | 3.498 | 3.207 | 3,321,205 |
| 2025-01-15 | 3.526 | 3.542 | 3.498 | 3.528 | 3.235 | 2,151,385 |
| 2025-01-14 | 3.544 | 3.559 | 3.521 | 3.551 | 3.256 | 5,591,092 |
| 2025-01-13 | 3.500 | 3.559 | 3.495 | 3.495 | 3.204 | 598,496 |
| 2025-01-10 | 3.513 | 3.530 | 3.504 | 3.518 | 3.226 | 400,790 |
| 2025-01-09 | 3.498 | 3.534 | 3.498 | 3.501 | 3.210 | 321,680 |
| 2025-01-08 | 3.527 | 3.543 | 3.484 | 3.526 | 3.233 | 2,556,358 |
| 2025-01-07 | 3.500 | 3.545 | 3.480 | 3.494 | 3.204 | 735,843 |
| 2025-01-06 | 3.520 | 3.533 | 3.479 | 3.523 | 3.231 | 459,486 |
| 2025-01-03 | 3.551 | 3.568 | 3.517 | 3.563 | 3.267 | 407,266 |
| 2025-01-02 | 3.548 | 3.548 | 3.523 | 3.536 | 3.242 | 473,107 |
| 2024-12-31 | 3.481 | 3.515 | 3.477 | 3.484 | 3.195 | 88,096 |
| 2024-12-30 | 3.495 | 3.518 | 3.495 | 3.507 | 3.216 | 676,874 |
| 2024-12-27 | 3.497 | 3.514 | 3.488 | 3.500 | 3.210 | 324,982 |
| 2024-12-24 | 3.495 | 3.564 | 3.495 | 3.499 | 3.208 | 9,451 |
| 2024-12-23 | 3.515 | 3.515 | 3.472 | 3.508 | 3.217 | 6,354,475 |
| 2024-12-20 | 3.540 | 3.540 | 3.496 | 3.534 | 3.240 | 12,281,762 |
| 2024-12-19 | 3.551 | 3.569 | 3.534 | 3.560 | 3.265 | 3,055,530 |
| 2024-12-18 | 3.571 | 3.583 | 3.555 | 3.556 | 3.260 | 472,285 |
| 2024-12-17 | 3.563 | 3.592 | 3.563 | 3.563 | 3.267 | 2,712,837 |
| 2024-12-16 | 3.606 | 3.616 | 3.592 | 3.615 | 3.315 | 119,206 |
| 2024-12-13 | 3.592 | 3.613 | 3.567 | 3.567 | 3.271 | 936,954 |
| 2024-12-12 | 3.571 | 3.595 | 3.548 | 3.555 | 3.260 | 846,884 |
| 2024-12-11 | 3.579 | 3.609 | 3.559 | 3.588 | 3.290 | 1,150,192 |
| 2024-12-10 | 3.620 | 3.655 | 3.586 | 3.587 | 3.289 | 7,124,637 |
| 2024-12-09 | 3.720 | 3.729 | 3.677 | 3.726 | 3.417 | 373,875 |
| 2024-12-06 | 3.712 | 3.741 | 3.712 | 3.729 | 3.420 | 647,236 |
| 2024-12-05 | 3.646 | 3.717 | 3.646 | 3.656 | 3.352 | 5,902,270 |
| 2024-12-04 | 3.671 | 3.673 | 3.632 | 3.656 | 3.352 | 476,309 |
| 2024-12-03 | 3.674 | 3.676 | 3.654 | 3.667 | 3.363 | 351,731 |
| 2024-12-02 | 3.658 | 3.695 | 3.658 | 3.669 | 3.364 | 3,048,411 |
| 2024-11-29 | 3.654 | 3.675 | 3.654 | 3.674 | 3.369 | 315,411 |
| 2024-11-28 | 3.675 | 3.689 | 3.666 | 3.681 | 3.376 | 4,324,037 |
| 2024-11-27 | 3.648 | 3.672 | 3.644 | 3.644 | 3.342 | 679,197 |
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.