Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	3.126	3.133	3.085	3.102	2.713	10,044,930
2023-09-26	3.128	3.141	3.114	3.141	2.747	6,813,739
2023-09-25	3.144	3.157	3.119	3.133	2.740	11,343,360
2023-09-22	3.186	3.186	3.153	3.156	2.760	10,225,480
2023-09-21	3.233	3.236	3.180	3.197	2.796	13,585,890
2023-09-20	3.229	3.249	3.227	3.237	2.831	10,299,480
2023-09-19	3.233	3.233	3.204	3.219	2.815	8,156,662
2023-09-18	3.240	3.243	3.218	3.227	2.822	8,533,206
2023-09-15	3.253	3.275	3.229	3.237	2.831	21,358,471
2023-09-14	3.232	3.252	3.216	3.252	2.844	8,907,490
2023-09-13	3.242	3.248	3.218	3.229	2.824	5,347,948
2023-09-12	3.223	3.248	3.220	3.244	2.837	6,055,859
2023-09-11	3.240	3.240	3.211	3.220	2.816	8,203,290
2023-09-08	3.240	3.240	3.201	3.231	2.826	6,923,882
2023-09-07	3.204	3.244	3.203	3.233	2.828	6,307,628
2023-09-06	3.218	3.227	3.195	3.210	2.807	7,316,254
2023-09-05	3.204	3.218	3.176	3.218	2.814	5,422,026
2023-09-04	3.232	3.233	3.199	3.205	2.803	2,891,077
2023-09-01	3.225	3.256	3.212	3.223	2.819	7,779,710
2023-08-31	3.220	3.240	3.219	3.227	2.822	18,327,100
2023-08-30	3.218	3.225	3.200	3.216	2.813	6,720,015
2023-08-29	3.183	3.220	3.183	3.211	2.808	6,936,509
2023-08-28	3.181	3.190	3.175	3.181	2.782	4,259,644
2023-08-25	3.189	3.200	3.174	3.179	2.780	6,490,400
2023-08-24	3.198	3.202	3.180	3.190	2.790	4,483,408
2023-08-23	3.196	3.214	3.191	3.191	2.791	6,842,747
2023-08-22	3.235	3.239	3.193	3.196	2.795	6,162,790
2023-08-21	3.228	3.253	3.224	3.228	2.823	5,116,919
2023-08-18	3.207	3.232	3.204	3.232	2.827	8,627,726
2023-08-17	3.231	3.234	3.206	3.213	2.810	8,045,897
2023-08-16	3.216	3.249	3.215	3.233	2.828	6,323,770
2023-08-15	3.250	3.262	3.211	3.222	2.818	7,161,038
2023-08-14	3.243	3.263	3.240	3.250	2.842	6,967,460
2023-08-11	3.229	3.250	3.227	3.239	2.833	6,099,072
2023-08-10	3.210	3.234	3.204	3.234	2.828	6,893,999
2023-08-09	3.199	3.211	3.185	3.204	2.802	4,859,830
2023-08-08	3.203	3.211	3.182	3.192	2.792	5,859,180
2023-08-07	3.212	3.220	3.191	3.204	2.802	4,778,150
2023-08-04	3.235	3.235	3.191	3.212	2.809	8,569,908
2023-08-03	3.225	3.227	3.184	3.224	2.820	12,685,890
2023-08-02	3.277	3.278	3.228	3.228	2.823	11,768,470
2023-08-01	3.300	3.313	3.275	3.281	2.869	5,237,691
2023-07-31	3.319	3.319	3.291	3.292	2.879	6,348,708
2023-07-28	3.287	3.327	3.274	3.319	2.903	8,719,513
2023-07-27	3.295	3.309	3.278	3.295	2.882	9,806,638
2023-07-26	3.297	3.304	3.260	3.290	2.877	12,425,340
2023-07-25	3.295	3.368	3.291	3.345	2.880	16,790,980
2023-07-24	3.280	3.323	3.254	3.317	2.856	9,842,027
2023-07-21	3.280	3.294	3.264	3.287	2.830	10,463,820
2023-07-20	3.240	3.281	3.236	3.270	2.815	10,836,300
2023-07-19	3.250	3.265	3.242	3.242	2.791	10,069,880
2023-07-18	3.259	3.259	3.206	3.239	2.789	8,754,182
2023-07-17	3.265	3.303	3.265	3.265	2.811	6,976,646
2023-07-14	3.227	3.270	3.227	3.257	2.804	9,855,894
2023-07-13	3.206	3.232	3.206	3.223	2.775	7,289,063
2023-07-12	3.216	3.221	3.206	3.209	2.763	7,500,910
2023-07-11	3.211	3.213	3.189	3.208	2.762	6,728,900
2023-07-10	3.235	3.240	3.207	3.219	2.772	6,455,455
2023-07-07	3.261	3.261	3.230	3.234	2.784	9,348,765
2023-07-06	3.275	3.292	3.255	3.268	2.814	9,533,936

← NewerPage 14 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.