Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.683 | 3.749 | 3.683 | 3.748 | 3.439 | 6,989,161 |
| 2024-09-04 | 3.687 | 3.696 | 3.653 | 3.685 | 3.381 | 7,709,108 |
| 2024-09-03 | 3.700 | 3.705 | 3.680 | 3.701 | 3.396 | 8,579,871 |
| 2024-09-02 | 3.704 | 3.717 | 3.692 | 3.693 | 3.389 | 5,672,652 |
| 2024-08-30 | 3.687 | 3.712 | 3.687 | 3.693 | 3.389 | 17,728,250 |
| 2024-08-29 | 3.682 | 3.708 | 3.682 | 3.684 | 3.380 | 5,383,862 |
| 2024-08-28 | 3.650 | 3.684 | 3.649 | 3.682 | 3.379 | 5,061,835 |
| 2024-08-27 | 3.644 | 3.650 | 3.631 | 3.641 | 3.341 | 5,249,260 |
| 2024-08-26 | 3.610 | 3.648 | 3.607 | 3.648 | 3.347 | 4,442,849 |
| 2024-08-23 | 3.559 | 3.608 | 3.556 | 3.608 | 3.311 | 4,766,175 |
| 2024-08-22 | 3.581 | 3.585 | 3.564 | 3.564 | 3.270 | 6,243,360 |
| 2024-08-21 | 3.572 | 3.586 | 3.569 | 3.578 | 3.283 | 5,027,798 |
| 2024-08-20 | 3.586 | 3.586 | 3.554 | 3.575 | 3.280 | 5,546,993 |
| 2024-08-19 | 3.594 | 3.597 | 3.578 | 3.587 | 3.291 | 4,857,471 |
| 2024-08-16 | 3.571 | 3.587 | 3.563 | 3.587 | 3.291 | 5,855,744 |
| 2024-08-15 | 3.596 | 3.601 | 3.571 | 3.571 | 3.277 | 6,253,541 |
| 2024-08-14 | 3.600 | 3.609 | 3.566 | 3.588 | 3.292 | 4,981,528 |
| 2024-08-13 | 3.586 | 3.591 | 3.566 | 3.590 | 3.294 | 5,236,814 |
| 2024-08-12 | 3.582 | 3.582 | 3.571 | 3.580 | 3.285 | 4,759,700 |
| 2024-08-09 | 3.548 | 3.571 | 3.534 | 3.571 | 3.277 | 6,765,420 |
| 2024-08-08 | 3.576 | 3.581 | 3.549 | 3.549 | 3.257 | 7,328,221 |
| 2024-08-07 | 3.537 | 3.576 | 3.533 | 3.576 | 3.281 | 12,579,610 |
| 2024-08-06 | 3.547 | 3.550 | 3.505 | 3.530 | 3.239 | 9,702,397 |
| 2024-08-05 | 3.570 | 3.583 | 3.518 | 3.546 | 3.254 | 12,145,900 |
| 2024-08-02 | 3.624 | 3.637 | 3.602 | 3.616 | 3.318 | 7,668,782 |
| 2024-08-01 | 3.630 | 3.638 | 3.610 | 3.629 | 3.330 | 6,390,244 |
| 2024-07-31 | 3.630 | 3.658 | 3.627 | 3.636 | 3.336 | 10,352,940 |
| 2024-07-30 | 3.624 | 3.639 | 3.609 | 3.628 | 3.329 | 8,716,129 |
| 2024-07-29 | 3.640 | 3.648 | 3.620 | 3.624 | 3.325 | 5,799,865 |
| 2024-07-26 | 3.603 | 3.638 | 3.601 | 3.634 | 3.335 | 5,983,946 |
| 2024-07-25 | 3.628 | 3.696 | 3.619 | 3.694 | 3.327 | 9,824,975 |
| 2024-07-24 | 3.813 | 3.813 | 3.599 | 3.638 | 3.277 | 15,245,310 |
| 2024-07-23 | 3.757 | 3.774 | 3.740 | 3.770 | 3.396 | 5,670,161 |
| 2024-07-22 | 3.771 | 3.790 | 3.743 | 3.762 | 3.388 | 10,228,920 |
| 2024-07-19 | 3.738 | 3.772 | 3.738 | 3.757 | 3.384 | 8,791,514 |
| 2024-07-18 | 3.713 | 3.760 | 3.706 | 3.743 | 3.371 | 8,177,275 |
| 2024-07-17 | 3.674 | 3.723 | 3.674 | 3.701 | 3.333 | 9,103,864 |
| 2024-07-16 | 3.666 | 3.687 | 3.655 | 3.671 | 3.306 | 9,278,656 |
| 2024-07-15 | 3.630 | 3.669 | 3.630 | 3.661 | 3.297 | 4,840,914 |
| 2024-07-12 | 3.637 | 3.659 | 3.627 | 3.640 | 3.279 | 6,801,985 |
| 2024-07-11 | 3.680 | 3.693 | 3.635 | 3.635 | 3.274 | 8,650,377 |
| 2024-07-10 | 3.645 | 3.687 | 3.644 | 3.675 | 3.310 | 9,605,343 |
| 2024-07-09 | 3.611 | 3.643 | 3.604 | 3.643 | 3.281 | 8,180,660 |
| 2024-07-08 | 3.596 | 3.625 | 3.586 | 3.615 | 3.256 | 6,949,964 |
| 2024-07-05 | 3.615 | 3.630 | 3.582 | 3.584 | 3.228 | 6,718,332 |
| 2024-07-04 | 3.604 | 3.621 | 3.591 | 3.607 | 3.249 | 4,413,698 |
| 2024-07-03 | 3.588 | 3.610 | 3.572 | 3.601 | 3.243 | 7,175,775 |
| 2024-07-02 | 3.614 | 3.620 | 3.582 | 3.586 | 3.230 | 13,175,720 |
| 2024-07-01 | 3.608 | 3.650 | 3.600 | 3.609 | 3.251 | 7,425,116 |
| 2024-06-28 | 3.575 | 3.580 | 3.561 | 3.580 | 3.225 | 12,850,870 |
| 2024-06-27 | 3.554 | 3.576 | 3.552 | 3.568 | 3.214 | 6,979,902 |
| 2024-06-26 | 3.583 | 3.595 | 3.522 | 3.549 | 3.197 | 9,139,887 |
| 2024-06-25 | 3.608 | 3.610 | 3.587 | 3.592 | 3.235 | 9,837,364 |
| 2024-06-24 | 3.571 | 3.613 | 3.564 | 3.611 | 3.252 | 7,504,840 |
| 2024-06-21 | 3.607 | 3.628 | 3.580 | 3.583 | 3.227 | 36,163,820 |
| 2024-06-20 | 3.578 | 3.616 | 3.574 | 3.610 | 3.252 | 9,036,399 |
| 2024-06-19 | 3.541 | 3.583 | 3.541 | 3.573 | 3.218 | 7,879,194 |
| 2024-06-18 | 3.514 | 3.538 | 3.508 | 3.538 | 3.187 | 9,069,794 |
| 2024-06-17 | 3.503 | 3.514 | 3.469 | 3.490 | 3.143 | 8,154,637 |
| 2024-06-14 | 3.456 | 3.497 | 3.443 | 3.496 | 3.149 | 11,233,810 |
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.