Koninklijke KPN N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	69.330	69.330	69.330	69.330	53.956	0
2022-04-01	69.330	69.330	69.330	69.330	53.956	0
2022-03-31	69.330	69.330	69.330	69.330	53.956	19,761
2022-03-30	67.770	67.770	67.770	67.770	52.742	0
2022-03-29	67.770	67.770	67.770	67.770	52.742	0
2022-03-28	67.770	67.770	67.770	67.770	52.742	0
2022-03-25	67.770	67.770	67.770	67.770	52.742	0
2022-03-24	67.770	67.770	67.770	67.770	52.742	0
2022-03-23	67.770	67.770	67.770	67.770	52.742	0
2022-03-22	67.770	67.770	67.770	67.770	52.742	0
2022-03-18	67.770	67.770	67.770	67.770	52.742	38,540
2022-03-17	68.760	68.760	68.760	68.760	53.513	65,122
2022-03-16	69.140	69.140	69.140	69.140	53.808	0
2022-03-15	69.140	69.140	69.140	69.140	53.808	0
2022-03-14	69.140	69.140	69.140	69.140	53.808	0
2022-03-11	69.140	69.140	69.140	69.140	53.808	53,755
2022-03-10	68.870	68.870	68.870	68.870	53.598	230,872
2022-03-09	67.370	67.370	67.370	67.370	52.431	0
2022-03-08	67.370	67.370	67.370	67.370	52.431	25,901
2022-03-07	68.100	68.100	68.100	68.100	52.999	101,608
2022-03-04	71.460	71.460	71.460	71.460	55.614	0
2022-03-03	71.460	71.460	71.460	71.460	55.614	0
2022-03-02	71.460	71.460	71.460	71.460	55.614	0
2022-03-01	71.460	71.460	71.460	71.460	55.614	0
2022-02-28	71.460	71.460	71.460	71.460	55.614	0
2022-02-25	71.460	71.460	71.460	71.460	55.614	0
2022-02-24	71.460	71.460	71.460	71.460	55.614	0
2022-02-23	71.460	71.460	71.460	71.460	55.614	0
2022-02-22	71.460	71.460	71.460	71.460	55.614	0
2022-02-21	71.460	71.460	71.460	71.460	55.614	0
2022-02-18	71.460	71.460	71.460	71.460	55.614	0
2022-02-17	71.460	71.460	71.460	71.460	55.614	0
2022-02-16	71.460	71.460	71.460	71.460	55.614	56,207
2022-02-15	70.360	70.360	70.360	70.360	54.758	0
2022-02-14	70.360	70.360	70.360	70.360	54.758	47,800
2022-02-11	71.260	71.260	71.260	71.260	55.458	0
2022-02-10	71.260	71.260	71.260	71.260	55.458	0
2022-02-09	71.260	71.260	71.260	71.260	55.458	0
2022-02-08	71.260	71.260	71.260	71.260	55.458	47,065
2022-02-04	70.190	70.190	70.190	70.190	54.625	168,576
2022-02-03	68.410	68.410	68.410	68.410	53.240	0
2022-02-02	68.410	68.410	68.410	68.410	53.240	37,910
2022-02-01	67.980	67.980	67.980	67.980	52.906	0
2022-01-31	67.980	67.980	67.980	67.980	52.906	97,931
2022-01-28	67.130	67.130	67.130	67.130	52.244	28,880
2022-01-27	66.260	66.260	66.260	66.260	51.567	0
2022-01-26	66.260	66.260	66.260	66.260	51.567	0
2022-01-25	66.260	66.260	66.260	66.260	51.567	222,885
2022-01-24	67.430	67.430	67.430	67.430	52.477	0
2022-01-21	67.430	67.430	67.430	67.430	52.477	0
2022-01-20	67.430	67.430	67.430	67.430	52.477	0
2022-01-19	67.430	67.430	67.430	67.430	52.477	408,442
2022-01-18	69.450	69.450	69.450	69.450	54.050	0
2022-01-17	69.450	69.450	69.450	69.450	54.050	0
2022-01-14	69.450	69.450	69.450	69.450	54.050	0
2022-01-13	69.450	69.450	69.450	69.450	54.050	0
2022-01-12	69.450	69.450	69.450	69.450	54.050	0
2022-01-11	69.450	69.450	69.450	69.450	54.050	0
2022-01-10	69.450	69.450	69.450	69.450	54.050	0
2022-01-07	69.450	69.450	69.450	69.450	54.050	0

← NewerPage 20 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.