Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.391 | 3.397 | 3.318 | 3.327 | 2.910 | 13,739,840 |
| 2024-03-15 | 3.409 | 3.418 | 3.391 | 3.391 | 2.966 | 33,912,969 |
| 2024-03-14 | 3.427 | 3.436 | 3.377 | 3.403 | 2.976 | 11,201,840 |
| 2024-03-13 | 3.424 | 3.440 | 3.395 | 3.415 | 2.987 | 13,381,950 |
| 2024-03-12 | 3.442 | 3.456 | 3.420 | 3.424 | 2.995 | 12,302,980 |
| 2024-03-11 | 3.443 | 3.465 | 3.437 | 3.446 | 3.014 | 10,965,040 |
| 2024-03-08 | 3.408 | 3.440 | 3.394 | 3.440 | 3.009 | 10,270,330 |
| 2024-03-07 | 3.397 | 3.441 | 3.394 | 3.409 | 2.981 | 10,415,110 |
| 2024-03-06 | 3.410 | 3.425 | 3.386 | 3.395 | 2.969 | 9,360,708 |
| 2024-03-05 | 3.400 | 3.411 | 3.396 | 3.408 | 2.981 | 9,042,927 |
| 2024-03-04 | 3.394 | 3.409 | 3.382 | 3.399 | 2.973 | 7,162,490 |
| 2024-03-01 | 3.375 | 3.408 | 3.374 | 3.389 | 2.964 | 7,794,417 |
| 2024-02-29 | 3.384 | 3.399 | 3.371 | 3.383 | 2.959 | 18,741,270 |
| 2024-02-28 | 3.371 | 3.405 | 3.371 | 3.386 | 2.961 | 13,559,830 |
| 2024-02-27 | 3.350 | 3.370 | 3.343 | 3.369 | 2.946 | 8,762,213 |
| 2024-02-26 | 3.395 | 3.405 | 3.353 | 3.354 | 2.933 | 9,379,876 |
| 2024-02-23 | 3.365 | 3.398 | 3.355 | 3.398 | 2.972 | 11,739,880 |
| 2024-02-22 | 3.360 | 3.377 | 3.352 | 3.362 | 2.940 | 11,258,220 |
| 2024-02-21 | 3.361 | 3.384 | 3.347 | 3.357 | 2.936 | 12,318,010 |
| 2024-02-20 | 3.348 | 3.373 | 3.319 | 3.372 | 2.949 | 11,460,800 |
| 2024-02-19 | 3.316 | 3.348 | 3.316 | 3.342 | 2.923 | 9,322,185 |
| 2024-02-16 | 3.266 | 3.340 | 3.266 | 3.318 | 2.902 | 13,319,710 |
| 2024-02-15 | 3.190 | 3.282 | 3.190 | 3.273 | 2.862 | 16,228,140 |
| 2024-02-14 | 3.250 | 3.260 | 3.187 | 3.205 | 2.803 | 13,880,810 |
| 2024-02-13 | 3.269 | 3.274 | 3.241 | 3.243 | 2.836 | 14,627,510 |
| 2024-02-12 | 3.238 | 3.256 | 3.238 | 3.256 | 2.848 | 9,546,261 |
| 2024-02-09 | 3.221 | 3.241 | 3.209 | 3.238 | 2.832 | 13,057,440 |
| 2024-02-08 | 3.242 | 3.251 | 3.219 | 3.225 | 2.821 | 11,299,130 |
| 2024-02-07 | 3.214 | 3.276 | 3.204 | 3.253 | 2.845 | 23,999,221 |
| 2024-02-06 | 3.241 | 3.249 | 3.188 | 3.213 | 2.810 | 41,177,809 |
| 2024-02-05 | 3.271 | 3.300 | 3.245 | 3.245 | 2.838 | 20,598,260 |
| 2024-02-02 | 3.256 | 3.284 | 3.244 | 3.267 | 2.857 | 26,171,330 |
| 2024-02-01 | 3.180 | 3.273 | 3.171 | 3.245 | 2.838 | 62,335,621 |
| 2024-01-31 | 3.139 | 3.178 | 3.133 | 3.148 | 2.753 | 34,160,160 |
| 2024-01-30 | 3.122 | 3.135 | 3.112 | 3.131 | 2.738 | 22,090,199 |
| 2024-01-29 | 3.165 | 3.168 | 3.141 | 3.148 | 2.753 | 13,484,420 |
| 2024-01-26 | 3.157 | 3.174 | 3.154 | 3.169 | 2.772 | 11,490,450 |
| 2024-01-25 | 3.157 | 3.174 | 3.153 | 3.157 | 2.761 | 12,160,890 |
| 2024-01-24 | 3.170 | 3.172 | 3.142 | 3.147 | 2.752 | 11,103,370 |
| 2024-01-23 | 3.188 | 3.188 | 3.172 | 3.177 | 2.779 | 9,032,484 |
| 2024-01-22 | 3.168 | 3.193 | 3.165 | 3.186 | 2.786 | 9,184,691 |
| 2024-01-19 | 3.180 | 3.200 | 3.163 | 3.164 | 2.767 | 18,059,779 |
| 2024-01-18 | 3.162 | 3.177 | 3.146 | 3.172 | 2.774 | 19,674,570 |
| 2024-01-17 | 3.150 | 3.163 | 3.146 | 3.163 | 2.766 | 11,797,760 |
| 2024-01-16 | 3.153 | 3.158 | 3.145 | 3.155 | 2.759 | 11,770,730 |
| 2024-01-15 | 3.138 | 3.160 | 3.136 | 3.154 | 2.758 | 19,639,939 |
| 2024-01-12 | 3.127 | 3.137 | 3.120 | 3.135 | 2.742 | 13,858,890 |
| 2024-01-11 | 3.124 | 3.137 | 3.121 | 3.128 | 2.736 | 12,801,250 |
| 2024-01-10 | 3.116 | 3.127 | 3.112 | 3.121 | 2.730 | 12,273,800 |
| 2024-01-09 | 3.128 | 3.133 | 3.118 | 3.121 | 2.730 | 10,428,290 |
| 2024-01-08 | 3.134 | 3.138 | 3.117 | 3.127 | 2.735 | 10,713,220 |
| 2024-01-05 | 3.125 | 3.134 | 3.113 | 3.131 | 2.738 | 10,661,720 |
| 2024-01-04 | 3.127 | 3.140 | 3.123 | 3.139 | 2.745 | 12,524,940 |
| 2024-01-03 | 3.134 | 3.142 | 3.117 | 3.123 | 2.731 | 12,365,240 |
| 2024-01-02 | 3.119 | 3.126 | 3.109 | 3.121 | 2.730 | 8,387,492 |
| 2023-12-29 | 3.110 | 3.119 | 3.109 | 3.118 | 2.727 | 5,142,098 |
| 2023-12-28 | 3.112 | 3.117 | 3.107 | 3.113 | 2.723 | 6,804,948 |
| 2023-12-27 | 3.113 | 3.120 | 3.111 | 3.117 | 2.726 | 5,761,494 |
| 2023-12-22 | 3.121 | 3.125 | 3.110 | 3.123 | 2.731 | 7,751,669 |
| 2023-12-21 | 3.112 | 3.122 | 3.108 | 3.117 | 2.726 | 6,374,025 |
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.