Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 3.627 | 3.653 | 3.627 | 3.641 | 3.339 | 6,528,436 |
| 2024-11-25 | 3.617 | 3.650 | 3.602 | 3.624 | 3.323 | 902,424 |
| 2024-11-22 | 3.597 | 3.625 | 3.585 | 3.600 | 3.301 | 532,011 |
| 2024-11-21 | 3.571 | 3.604 | 3.560 | 3.561 | 3.265 | 2,780,388 |
| 2024-11-20 | 3.565 | 3.593 | 3.564 | 3.582 | 3.285 | 375,216 |
| 2024-11-19 | 3.545 | 3.581 | 3.532 | 3.546 | 3.252 | 1,496,345 |
| 2024-11-18 | 3.514 | 3.549 | 3.514 | 3.535 | 3.241 | 4,540,875 |
| 2024-11-15 | 3.545 | 3.545 | 3.519 | 3.545 | 3.251 | 709,368 |
| 2024-11-14 | 3.588 | 3.612 | 3.500 | 3.512 | 3.220 | 1,401,926 |
| 2024-11-13 | 3.535 | 3.570 | 3.500 | 3.539 | 3.245 | 3,513,975 |
| 2024-11-12 | 3.617 | 3.617 | 3.544 | 3.609 | 3.309 | 4,668,533 |
| 2024-11-11 | 3.625 | 3.642 | 3.500 | 3.636 | 3.334 | 1,545,422 |
| 2024-11-08 | 3.593 | 3.618 | 3.580 | 3.600 | 3.301 | 1,985,541 |
| 2024-11-07 | 3.624 | 3.624 | 3.578 | 3.615 | 3.315 | 578,586 |
| 2024-11-06 | 3.621 | 3.622 | 3.595 | 3.613 | 3.313 | 2,700,117 |
| 2024-11-05 | 3.660 | 3.660 | 3.589 | 3.655 | 3.351 | 401,070 |
| 2024-11-04 | 3.621 | 3.652 | 3.621 | 3.624 | 3.323 | 578,032 |
| 2024-11-01 | 3.618 | 3.642 | 3.592 | 3.598 | 3.299 | 478,028 |
| 2024-10-31 | 3.616 | 3.624 | 3.569 | 3.618 | 3.317 | 1,489,555 |
| 2024-10-30 | 3.722 | 3.722 | 3.600 | 3.722 | 3.413 | 1,512,581 |
| 2024-10-29 | 3.751 | 3.774 | 3.705 | 3.748 | 3.437 | 7,212,589 |
| 2024-10-28 | 3.800 | 3.818 | 3.664 | 3.716 | 3.407 | 686,579 |
| 2024-10-25 | 3.770 | 3.770 | 3.737 | 3.764 | 3.452 | 4,158,407 |
| 2024-10-24 | 3.741 | 3.790 | 3.741 | 3.741 | 3.431 | 474,454 |
| 2024-10-23 | 3.746 | 3.758 | 3.725 | 3.746 | 3.435 | 19,910,174 |
| 2024-10-22 | 3.776 | 3.776 | 3.740 | 3.769 | 3.456 | 2,626,211 |
| 2024-10-21 | 3.803 | 3.807 | 3.785 | 3.792 | 3.477 | 3,731,842 |
| 2024-10-18 | 3.800 | 3.800 | 3.774 | 3.785 | 3.471 | 5,191,782 |
| 2024-10-17 | 3.800 | 3.815 | 3.793 | 3.804 | 3.488 | 1,591,033 |
| 2024-10-16 | 3.771 | 3.799 | 3.744 | 3.771 | 3.458 | 6,046,485 |
| 2024-10-15 | 3.735 | 3.765 | 3.729 | 3.746 | 3.435 | 1,481,067 |
| 2024-10-14 | 3.667 | 3.728 | 3.600 | 3.684 | 3.378 | 8,211,804 |
| 2024-10-11 | 3.673 | 3.690 | 3.550 | 3.677 | 3.371 | 2,454,092 |
| 2024-10-10 | 3.680 | 3.711 | 3.674 | 3.698 | 3.391 | 3,078,302 |
| 2024-10-09 | 3.652 | 3.699 | 3.550 | 3.672 | 3.367 | 8,940,007 |
| 2024-10-08 | 3.638 | 3.730 | 3.582 | 3.642 | 3.340 | 1,124,637 |
| 2024-10-07 | 3.611 | 3.699 | 3.582 | 3.622 | 3.321 | 7,939,455 |
| 2024-10-04 | 3.591 | 3.699 | 3.550 | 3.604 | 3.305 | 922,074 |
| 2024-10-03 | 3.624 | 3.644 | 3.603 | 3.613 | 3.313 | 1,370,291 |
| 2024-10-02 | 3.645 | 3.649 | 3.610 | 3.641 | 3.339 | 621,580 |
| 2024-10-01 | 3.666 | 3.699 | 3.550 | 3.666 | 3.362 | 1,432,415 |
| 2024-09-30 | 3.645 | 3.730 | 3.582 | 3.677 | 3.371 | 8,528,072 |
| 2024-09-27 | 3.696 | 3.719 | 3.663 | 3.698 | 3.391 | 1,516,719 |
| 2024-09-26 | 3.651 | 3.694 | 3.646 | 3.659 | 3.355 | 1,153,029 |
| 2024-09-25 | 3.672 | 3.672 | 3.628 | 3.660 | 3.356 | 2,653,951 |
| 2024-09-24 | 3.640 | 3.672 | 3.600 | 3.635 | 3.333 | 474,485 |
| 2024-09-23 | 3.639 | 3.708 | 3.629 | 3.631 | 3.329 | 1,399,103 |
| 2024-09-20 | 3.635 | 3.730 | 3.556 | 3.607 | 3.308 | 3,043,611 |
| 2024-09-19 | 3.684 | 3.684 | 3.606 | 3.676 | 3.370 | 1,419,462 |
| 2024-09-18 | 3.700 | 3.725 | 3.684 | 3.723 | 3.414 | 732,897 |
| 2024-09-17 | 3.751 | 3.781 | 3.680 | 3.766 | 3.453 | 7,067,389 |
| 2024-09-16 | 3.718 | 3.739 | 3.718 | 3.728 | 3.419 | 32,201,225 |
| 2024-09-13 | 3.729 | 3.781 | 3.693 | 3.699 | 3.392 | 712,393 |
| 2024-09-12 | 3.771 | 3.788 | 3.697 | 3.769 | 3.456 | 4,564,156 |
| 2024-09-11 | 3.742 | 3.781 | 3.723 | 3.737 | 3.426 | 540,704 |
| 2024-09-10 | 3.771 | 3.788 | 3.741 | 3.765 | 3.453 | 503,612 |
| 2024-09-09 | 3.750 | 3.780 | 3.750 | 3.754 | 3.442 | 782,922 |
| 2024-09-06 | 3.751 | 3.763 | 3.620 | 3.741 | 3.431 | 808,645 |
| 2024-09-05 | 3.700 | 3.748 | 3.683 | 3.683 | 3.377 | 1,543,474 |
| 2024-09-04 | 3.656 | 3.780 | 3.620 | 3.696 | 3.389 | 1,461,107 |
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.