Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	3.109	3.122	3.103	3.115	2.724	10,683,050
2023-12-19	3.115	3.115	3.098	3.098	2.709	11,543,180
2023-12-18	3.105	3.119	3.102	3.110	2.720	10,527,550
2023-12-15	3.114	3.121	3.103	3.111	2.721	29,688,369
2023-12-14	3.125	3.130	3.098	3.117	2.726	17,176,740
2023-12-13	3.130	3.133	3.113	3.125	2.733	8,860,401
2023-12-12	3.130	3.141	3.124	3.129	2.737	10,099,660
2023-12-11	3.143	3.146	3.130	3.136	2.743	8,654,951
2023-12-08	3.158	3.160	3.131	3.138	2.744	8,230,888
2023-12-07	3.145	3.165	3.145	3.146	2.751	11,259,760
2023-12-06	3.151	3.168	3.134	3.142	2.748	12,832,830
2023-12-05	3.150	3.152	3.128	3.151	2.756	9,361,335
2023-12-04	3.139	3.161	3.136	3.148	2.753	8,719,878
2023-12-01	3.121	3.142	3.121	3.139	2.745	10,372,520
2023-11-30	3.178	3.181	3.147	3.147	2.752	57,493,879
2023-11-29	3.183	3.192	3.169	3.170	2.772	9,327,917
2023-11-28	3.176	3.190	3.173	3.182	2.783	8,914,324
2023-11-27	3.176	3.198	3.173	3.173	2.775	7,784,422
2023-11-24	3.172	3.183	3.167	3.176	2.778	3,796,637
2023-11-23	3.184	3.186	3.143	3.170	2.772	8,745,301
2023-11-22	3.179	3.202	3.173	3.184	2.785	9,083,860
2023-11-21	3.186	3.190	3.162	3.173	2.775	7,035,352
2023-11-20	3.167	3.190	3.167	3.184	2.785	7,546,515
2023-11-17	3.171	3.180	3.160	3.167	2.770	10,597,550
2023-11-16	3.170	3.188	3.159	3.163	2.766	9,089,512
2023-11-15	3.178	3.193	3.159	3.168	2.771	8,849,309
2023-11-14	3.218	3.221	3.181	3.181	2.782	11,307,600
2023-11-13	3.207	3.225	3.202	3.214	2.811	5,343,022
2023-11-10	3.210	3.235	3.196	3.200	2.799	7,338,244
2023-11-09	3.220	3.225	3.191	3.198	2.797	10,392,120
2023-11-08	3.191	3.219	3.188	3.216	2.813	13,260,950
2023-11-07	3.180	3.215	3.156	3.190	2.790	11,505,730
2023-11-06	3.189	3.202	3.183	3.190	2.790	8,143,219
2023-11-03	3.182	3.194	3.172	3.186	2.786	7,439,574
2023-11-02	3.195	3.219	3.181	3.186	2.786	11,768,940
2023-11-01	3.174	3.205	3.170	3.195	2.794	8,978,564
2023-10-31	3.191	3.197	3.170	3.175	2.777	8,996,337
2023-10-30	3.170	3.204	3.170	3.186	2.786	7,084,456
2023-10-27	3.192	3.205	3.167	3.167	2.770	7,746,471
2023-10-26	3.158	3.193	3.153	3.186	2.786	12,787,940
2023-10-25	3.100	3.179	3.089	3.157	2.761	19,539,891
2023-10-24	3.108	3.128	3.100	3.110	2.720	12,273,980
2023-10-23	3.137	3.140	3.100	3.113	2.723	9,692,909
2023-10-20	3.129	3.142	3.121	3.132	2.739	11,253,420
2023-10-19	3.136	3.148	3.133	3.139	2.745	6,492,537
2023-10-18	3.147	3.158	3.138	3.150	2.755	7,251,654
2023-10-17	3.149	3.173	3.143	3.147	2.752	7,687,216
2023-10-16	3.175	3.175	3.145	3.151	2.756	8,392,739
2023-10-13	3.159	3.179	3.159	3.164	2.767	7,287,210
2023-10-12	3.163	3.180	3.155	3.162	2.765	4,891,003
2023-10-11	3.160	3.185	3.157	3.157	2.761	9,368,178
2023-10-10	3.169	3.193	3.157	3.157	2.761	13,549,320
2023-10-09	3.143	3.171	3.136	3.163	2.766	7,478,654
2023-10-06	3.128	3.150	3.123	3.149	2.754	10,398,730
2023-10-05	3.108	3.123	3.095	3.118	2.727	6,019,260
2023-10-04	3.088	3.124	3.086	3.100	2.711	7,409,999
2023-10-03	3.107	3.111	3.082	3.091	2.703	8,385,552
2023-10-02	3.120	3.136	3.099	3.117	2.726	7,013,287
2023-09-29	3.110	3.138	3.082	3.119	2.728	10,387,260
2023-09-28	3.102	3.127	3.083	3.114	2.723	8,656,618

← NewerPage 13 of 22 · 1,284 trading daysOlder →

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.