Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	3.287	3.287	3.255	3.273	2.818	8,123,156
2023-07-04	3.276	3.299	3.276	3.279	2.823	5,833,898
2023-07-03	3.271	3.294	3.270	3.274	2.819	5,728,761
2023-06-30	3.278	3.296	3.269	3.269	2.815	11,141,460
2023-06-29	3.270	3.277	3.252	3.270	2.815	5,724,919
2023-06-28	3.250	3.277	3.244	3.258	2.805	6,675,354
2023-06-27	3.218	3.249	3.209	3.239	2.789	9,167,450
2023-06-26	3.210	3.223	3.202	3.204	2.759	7,658,931
2023-06-23	3.196	3.235	3.190	3.215	2.768	11,089,560
2023-06-22	3.167	3.182	3.153	3.182	2.740	9,545,183
2023-06-21	3.166	3.184	3.152	3.175	2.734	9,679,385
2023-06-20	3.170	3.179	3.158	3.173	2.732	7,289,014
2023-06-19	3.155	3.183	3.139	3.167	2.727	13,255,920
2023-06-16	3.101	3.135	3.099	3.131	2.696	20,735,961
2023-06-15	3.084	3.115	3.079	3.097	2.666	12,320,510
2023-06-14	3.089	3.109	3.072	3.084	2.655	8,777,048
2023-06-13	3.101	3.103	3.078	3.088	2.659	9,539,313
2023-06-12	3.126	3.134	3.097	3.097	2.666	8,544,293
2023-06-09	3.141	3.141	3.122	3.132	2.697	7,880,493
2023-06-08	3.166	3.166	3.123	3.124	2.690	9,700,943
2023-06-07	3.154	3.173	3.147	3.155	2.716	13,593,360
2023-06-06	3.184	3.184	3.135	3.161	2.722	13,336,040
2023-06-05	3.189	3.206	3.178	3.184	2.741	10,600,910
2023-06-02	3.220	3.241	3.144	3.172	2.731	19,567,910
2023-06-01	3.214	3.236	3.192	3.217	2.770	5,293,328
2023-05-31	3.210	3.232	3.198	3.218	2.771	22,536,090
2023-05-30	3.256	3.256	3.205	3.217	2.770	8,315,052
2023-05-29	3.249	3.253	3.227	3.240	2.790	3,263,362
2023-05-26	3.246	3.262	3.228	3.243	2.792	7,490,512
2023-05-25	3.287	3.288	3.216	3.244	2.793	10,089,100
2023-05-24	3.287	3.309	3.268	3.284	2.827	10,543,530
2023-05-23	3.265	3.290	3.263	3.287	2.830	6,265,627
2023-05-22	3.250	3.294	3.249	3.264	2.810	7,872,105
2023-05-19	3.256	3.273	3.231	3.250	2.798	15,633,910
2023-05-18	3.273	3.280	3.258	3.263	2.809	5,738,056
2023-05-17	3.305	3.309	3.266	3.266	2.812	8,753,851
2023-05-16	3.301	3.328	3.298	3.311	2.851	10,115,500
2023-05-15	3.299	3.321	3.294	3.314	2.853	7,024,409
2023-05-12	3.302	3.307	3.282	3.292	2.834	7,126,148
2023-05-11	3.329	3.333	3.291	3.302	2.843	9,891,303
2023-05-10	3.331	3.339	3.316	3.329	2.866	11,650,780
2023-05-09	3.294	3.336	3.294	3.330	2.867	10,532,850
2023-05-08	3.296	3.308	3.285	3.302	2.843	3,928,489
2023-05-05	3.305	3.310	3.267	3.305	2.846	10,273,570
2023-05-04	3.290	3.304	3.267	3.304	2.845	7,834,588
2023-05-03	3.284	3.294	3.266	3.290	2.833	8,082,361
2023-05-02	3.306	3.306	3.263	3.273	2.818	15,663,960
2023-04-28	3.320	3.329	3.290	3.309	2.849	18,298,811
2023-04-27	3.274	3.313	3.257	3.313	2.852	21,432,189
2023-04-26	3.220	3.275	3.201	3.261	2.808	20,477,270
2023-04-25	3.260	3.260	3.224	3.239	2.789	16,088,330
2023-04-24	3.263	3.268	3.242	3.249	2.797	12,402,620
2023-04-21	3.260	3.273	3.248	3.250	2.798	15,583,560
2023-04-20	3.258	3.275	3.246	3.255	2.802	13,397,680
2023-04-19	3.248	3.270	3.239	3.270	2.815	17,096,711
2023-04-18	3.252	3.271	3.225	3.243	2.792	14,765,930
2023-04-17	3.210	3.241	3.195	3.241	2.790	16,565,961
2023-04-14	3.222	3.232	3.189	3.208	2.762	19,542,520
2023-04-13	3.310	3.326	3.285	3.313	2.771	9,633,404
2023-04-12	3.314	3.334	3.301	3.319	2.776	11,442,180

← NewerPage 15 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.