Koninklijke KPN N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	63.200	63.200	63.200	63.200	51.313	0
2022-09-21	63.200	63.200	63.200	63.200	51.313	0
2022-09-20	63.200	63.200	63.200	63.200	51.313	0
2022-09-19	63.200	63.200	63.200	63.200	51.313	0
2022-09-15	63.200	63.200	63.200	63.200	51.313	0
2022-09-14	63.200	63.200	63.200	63.200	51.313	0
2022-09-13	63.200	63.200	63.200	63.200	51.313	0
2022-09-12	63.200	63.200	63.200	63.200	51.313	15,436
2022-09-09	65.600	65.600	65.600	65.600	53.261	0
2022-09-08	65.600	65.600	65.600	65.600	53.261	0
2022-09-07	65.600	65.600	65.600	65.600	53.261	0
2022-09-06	65.600	65.600	65.600	65.600	53.261	0
2022-09-05	65.600	65.600	65.600	65.600	53.261	0
2022-09-02	65.600	65.600	65.600	65.600	53.261	0
2022-09-01	65.600	65.600	65.600	65.600	53.261	0
2022-08-31	65.600	65.600	65.600	65.600	53.261	0
2022-08-30	65.600	65.600	65.600	65.600	53.261	0
2022-08-29	65.600	65.600	65.600	65.600	53.261	0
2022-08-26	65.600	65.600	65.600	65.600	53.261	0
2022-08-25	65.600	65.600	65.600	65.600	53.261	0
2022-08-24	65.600	65.600	65.600	65.600	53.261	0
2022-08-23	65.600	65.600	65.600	65.600	53.261	0
2022-08-22	65.600	65.600	65.600	65.600	53.261	0
2022-08-19	65.600	65.600	65.600	65.600	53.261	0
2022-08-18	65.600	65.600	65.600	65.600	53.261	0
2022-08-17	65.600	65.600	65.600	65.600	53.261	20,072
2022-08-16	67.230	67.230	67.230	67.230	54.585	0
2022-08-15	67.230	67.230	67.230	67.230	54.585	0
2022-08-12	67.230	67.230	67.230	67.230	54.585	0
2022-08-11	67.230	67.230	67.230	67.230	54.585	0
2022-08-10	67.230	67.230	67.230	67.230	54.585	0
2022-08-09	67.230	67.230	67.230	67.230	54.585	0
2022-08-08	67.230	67.230	67.230	67.230	54.585	0
2022-08-05	67.230	67.230	67.230	67.230	54.585	0
2022-08-04	67.230	67.230	67.230	67.230	54.585	0
2022-08-03	67.230	67.230	67.230	67.230	54.585	0
2022-08-02	67.230	67.230	67.230	67.230	54.585	15,844
2022-08-01	68.580	68.580	68.580	68.580	55.681	0
2022-07-29	68.580	68.580	68.580	68.580	55.681	0
2022-07-28	68.580	68.580	68.580	68.580	54.872	0
2022-07-27	68.580	68.580	68.580	68.580	54.872	20,091
2022-07-26	68.500	68.500	68.500	68.500	54.808	0
2022-07-25	68.500	68.500	68.500	68.500	54.808	0
2022-07-22	68.500	68.500	68.500	68.500	54.808	10,306
2022-07-21	70.340	70.340	70.340	70.340	56.280	0
2022-07-20	70.340	70.340	70.340	70.340	56.280	0
2022-07-19	70.340	70.340	70.340	70.340	56.280	0
2022-07-18	70.340	70.340	70.340	70.340	56.280	0
2022-07-15	70.340	70.340	70.340	70.340	56.280	8,957
2022-07-14	71.120	71.120	71.120	71.120	56.904	0
2022-07-13	71.120	71.120	71.120	71.120	56.904	0
2022-07-12	71.120	71.120	71.120	71.120	56.904	0
2022-07-11	71.120	71.120	71.120	71.120	56.904	21,362
2022-07-08	71.190	71.190	71.190	71.190	56.960	0
2022-07-07	71.190	71.190	71.190	71.190	56.960	0
2022-07-06	71.190	71.190	71.190	71.190	56.960	0
2022-07-05	71.190	71.190	71.190	71.190	56.960	0
2022-07-04	71.190	71.190	71.190	71.190	56.960	0
2022-07-01	71.190	71.190	71.190	71.190	56.960	0
2022-06-30	71.190	71.190	71.190	71.190	56.960	0

← NewerPage 18 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	1.5896 MXN
2026-04-17	2.2129 MXN
2025-07-25	1.5896 MXN
2025-04-22	2.2976 MXN
2024-07-26	1.3633 MXN
2024-04-19	1.8052 MXN
2023-07-26	0.9680 MXN
2023-04-14	1.8908 MXN
2022-07-29	0.9965 MXN
2022-04-19	1.9673 MXN
2021-07-29	1.0617 MXN
2021-04-16	2.0755 MXN
2020-07-29	1.1135 MXN
2020-04-17	2.1657 MXN
2019-07-26	0.8915 MXN
2019-04-12	1.6991 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.