Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.440 | 3.470 | 3.437 | 3.470 | 3.125 | 7,511,593 |
| 2024-06-12 | 3.470 | 3.476 | 3.441 | 3.442 | 3.100 | 8,409,311 |
| 2024-06-11 | 3.508 | 3.509 | 3.432 | 3.462 | 3.118 | 9,836,766 |
| 2024-06-10 | 3.500 | 3.513 | 3.484 | 3.501 | 3.153 | 5,865,779 |
| 2024-06-07 | 3.505 | 3.513 | 3.487 | 3.510 | 3.161 | 7,952,658 |
| 2024-06-06 | 3.495 | 3.514 | 3.486 | 3.508 | 3.160 | 7,334,316 |
| 2024-06-05 | 3.490 | 3.563 | 3.481 | 3.483 | 3.137 | 12,446,310 |
| 2024-06-04 | 3.448 | 3.474 | 3.418 | 3.474 | 3.129 | 11,280,310 |
| 2024-06-03 | 3.445 | 3.475 | 3.445 | 3.459 | 3.116 | 8,842,657 |
| 2024-05-31 | 3.459 | 3.474 | 3.433 | 3.444 | 3.102 | 98,909,859 |
| 2024-05-30 | 3.457 | 3.468 | 3.444 | 3.444 | 3.102 | 7,392,600 |
| 2024-05-29 | 3.409 | 3.462 | 3.409 | 3.446 | 3.104 | 9,532,921 |
| 2024-05-28 | 3.457 | 3.462 | 3.416 | 3.416 | 3.077 | 7,822,791 |
| 2024-05-27 | 3.445 | 3.467 | 3.437 | 3.453 | 3.110 | 4,034,534 |
| 2024-05-24 | 3.428 | 3.449 | 3.413 | 3.444 | 3.102 | 6,386,582 |
| 2024-05-23 | 3.447 | 3.456 | 3.420 | 3.433 | 3.092 | 5,081,948 |
| 2024-05-22 | 3.431 | 3.446 | 3.416 | 3.439 | 3.098 | 7,429,728 |
| 2024-05-21 | 3.466 | 3.472 | 3.430 | 3.433 | 3.092 | 9,826,465 |
| 2024-05-20 | 3.500 | 3.500 | 3.463 | 3.463 | 3.119 | 6,091,301 |
| 2024-05-17 | 3.465 | 3.496 | 3.465 | 3.494 | 3.147 | 11,902,580 |
| 2024-05-16 | 3.442 | 3.475 | 3.441 | 3.467 | 3.123 | 8,945,471 |
| 2024-05-15 | 3.443 | 3.463 | 3.441 | 3.454 | 3.111 | 8,483,359 |
| 2024-05-14 | 3.441 | 3.452 | 3.430 | 3.441 | 3.099 | 8,134,121 |
| 2024-05-13 | 3.416 | 3.440 | 3.407 | 3.438 | 3.097 | 6,413,763 |
| 2024-05-10 | 3.414 | 3.432 | 3.405 | 3.408 | 3.070 | 6,284,296 |
| 2024-05-09 | 3.374 | 3.433 | 3.371 | 3.416 | 3.077 | 7,335,835 |
| 2024-05-08 | 3.376 | 3.377 | 3.364 | 3.375 | 3.040 | 6,324,479 |
| 2024-05-07 | 3.364 | 3.389 | 3.357 | 3.371 | 3.036 | 11,705,740 |
| 2024-05-06 | 3.352 | 3.375 | 3.344 | 3.363 | 3.029 | 5,220,462 |
| 2024-05-03 | 3.372 | 3.377 | 3.350 | 3.356 | 3.023 | 12,119,120 |
| 2024-05-02 | 3.385 | 3.405 | 3.369 | 3.373 | 3.038 | 12,113,620 |
| 2024-04-30 | 3.435 | 3.437 | 3.398 | 3.408 | 3.070 | 12,509,150 |
| 2024-04-29 | 3.425 | 3.450 | 3.422 | 3.442 | 3.100 | 8,950,320 |
| 2024-04-26 | 3.446 | 3.452 | 3.412 | 3.426 | 3.086 | 10,532,740 |
| 2024-04-25 | 3.435 | 3.451 | 3.400 | 3.436 | 3.095 | 12,819,910 |
| 2024-04-24 | 3.384 | 3.426 | 3.340 | 3.417 | 3.078 | 19,686,420 |
| 2024-04-23 | 3.346 | 3.397 | 3.345 | 3.395 | 3.058 | 12,701,310 |
| 2024-04-22 | 3.337 | 3.356 | 3.323 | 3.348 | 3.016 | 9,357,689 |
| 2024-04-19 | 3.270 | 3.330 | 3.270 | 3.321 | 2.991 | 13,480,870 |
| 2024-04-18 | 3.379 | 3.401 | 3.375 | 3.379 | 2.955 | 10,555,230 |
| 2024-04-17 | 3.380 | 3.410 | 3.370 | 3.378 | 2.954 | 9,601,239 |
| 2024-04-16 | 3.373 | 3.386 | 3.356 | 3.372 | 2.949 | 13,466,640 |
| 2024-04-15 | 3.396 | 3.399 | 3.367 | 3.383 | 2.959 | 7,283,468 |
| 2024-04-12 | 3.425 | 3.440 | 3.397 | 3.402 | 2.975 | 6,277,702 |
| 2024-04-11 | 3.432 | 3.458 | 3.405 | 3.414 | 2.986 | 8,567,184 |
| 2024-04-10 | 3.458 | 3.468 | 3.445 | 3.445 | 3.013 | 8,874,708 |
| 2024-04-09 | 3.412 | 3.450 | 3.410 | 3.450 | 3.017 | 10,767,040 |
| 2024-04-08 | 3.419 | 3.422 | 3.408 | 3.416 | 2.988 | 6,517,523 |
| 2024-04-05 | 3.420 | 3.425 | 3.405 | 3.425 | 2.995 | 10,553,890 |
| 2024-04-04 | 3.425 | 3.456 | 3.425 | 3.434 | 3.003 | 9,434,882 |
| 2024-04-03 | 3.433 | 3.444 | 3.408 | 3.418 | 2.989 | 8,506,671 |
| 2024-04-02 | 3.457 | 3.477 | 3.420 | 3.427 | 2.997 | 10,663,280 |
| 2024-03-28 | 3.450 | 3.481 | 3.443 | 3.466 | 3.031 | 10,044,910 |
| 2024-03-27 | 3.420 | 3.450 | 3.418 | 3.440 | 3.009 | 11,496,100 |
| 2024-03-26 | 3.390 | 3.421 | 3.390 | 3.414 | 2.986 | 9,053,544 |
| 2024-03-25 | 3.369 | 3.397 | 3.365 | 3.385 | 2.960 | 6,722,618 |
| 2024-03-22 | 3.342 | 3.370 | 3.340 | 3.370 | 2.947 | 10,915,190 |
| 2024-03-21 | 3.360 | 3.361 | 3.327 | 3.333 | 2.915 | 10,236,250 |
| 2024-03-20 | 3.324 | 3.362 | 3.324 | 3.349 | 2.929 | 9,562,343 |
| 2024-03-19 | 3.332 | 3.336 | 3.313 | 3.329 | 2.911 | 11,645,410 |
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.