Koninklijke KPN N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	71.190	71.190	71.190	71.190	56.960	0
2022-06-28	71.190	71.190	71.190	71.190	56.960	0
2022-06-27	71.190	71.190	71.190	71.190	56.960	0
2022-06-24	71.190	71.190	71.190	71.190	56.960	0
2022-06-23	71.190	71.190	71.190	71.190	56.960	0
2022-06-22	71.190	71.190	71.190	71.190	56.960	0
2022-06-21	71.190	71.190	71.190	71.190	56.960	0
2022-06-20	71.190	71.190	71.190	71.190	56.960	0
2022-06-17	71.190	71.190	71.190	71.190	56.960	15,818
2022-06-16	68.660	68.660	68.660	68.660	54.936	0
2022-06-15	68.660	68.660	68.660	68.660	54.936	0
2022-06-14	68.660	68.660	68.660	68.660	54.936	0
2022-06-13	68.660	68.660	68.660	68.660	54.936	0
2022-06-10	68.660	68.660	68.660	68.660	54.936	35,954
2022-06-09	70.820	70.820	70.820	70.820	56.664	0
2022-06-08	70.820	70.820	70.820	70.820	56.664	0
2022-06-07	70.820	70.820	70.820	70.820	56.664	0
2022-06-06	70.820	70.820	70.820	70.820	56.664	0
2022-06-03	70.820	70.820	70.820	70.820	56.664	0
2022-06-02	70.820	70.820	70.820	70.820	56.664	25,876
2022-06-01	70.900	70.900	70.900	70.900	56.728	0
2022-05-31	70.900	70.900	70.900	70.900	56.728	0
2022-05-30	70.900	70.900	70.900	70.900	56.728	0
2022-05-27	70.900	70.900	70.900	70.900	56.728	34,167
2022-05-26	72.100	72.100	72.100	72.100	57.688	0
2022-05-25	72.100	72.100	72.100	72.100	57.688	39,707
2022-05-24	68.810	68.810	68.810	68.810	55.056	0
2022-05-23	68.810	68.810	68.810	68.810	55.056	0
2022-05-20	68.810	68.810	68.810	68.810	55.056	0
2022-05-19	68.810	68.810	68.810	68.810	55.056	0
2022-05-18	68.810	68.810	68.810	68.810	55.056	0
2022-05-17	68.810	68.810	68.810	68.810	55.056	21,200
2022-05-16	70.620	70.620	70.620	70.620	56.504	0
2022-05-13	70.620	70.620	70.620	70.620	56.504	0
2022-05-12	70.620	70.620	70.620	70.620	56.504	0
2022-05-11	70.620	70.620	70.620	70.620	56.504	0
2022-05-10	70.620	70.620	70.620	70.620	56.504	0
2022-05-09	70.620	70.620	70.620	70.620	56.504	0
2022-05-06	70.620	70.620	70.620	70.620	56.504	17,175
2022-05-05	69.760	69.760	69.760	69.760	55.816	0
2022-05-04	69.760	69.760	69.760	69.760	55.816	0
2022-05-03	69.760	69.760	69.760	69.760	55.816	0
2022-05-02	69.760	69.760	69.760	69.760	55.816	0
2022-04-29	69.760	69.760	69.760	69.760	55.816	49,406
2022-04-28	71.060	71.060	71.060	71.060	56.856	0
2022-04-27	71.060	71.060	71.060	71.060	56.856	0
2022-04-26	71.060	71.060	71.060	71.060	56.856	0
2022-04-25	71.060	71.060	71.060	71.060	56.856	65,042
2022-04-22	71.810	71.810	71.810	71.810	57.456	17,583
2022-04-21	72.000	72.000	72.000	72.000	57.608	0
2022-04-20	72.000	72.000	72.000	72.000	57.608	0
2022-04-19	72.000	72.000	72.000	72.000	57.608	0
2022-04-18	72.000	72.000	72.000	72.000	56.034	0
2022-04-13	72.000	72.000	72.000	72.000	56.034	0
2022-04-12	72.000	72.000	72.000	72.000	56.034	26,012
2022-04-11	69.330	69.330	69.330	69.330	53.956	0
2022-04-08	69.330	69.330	69.330	69.330	53.956	0
2022-04-07	69.330	69.330	69.330	69.330	53.956	0
2022-04-06	69.330	69.330	69.330	69.330	53.956	0
2022-04-05	69.330	69.330	69.330	69.330	53.956	0

← NewerPage 19 of 21 · 1,259 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.