Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	3.314	3.334	3.301	3.319	2.776	11,442,180
2023-04-11	3.345	3.372	3.327	3.337	2.791	10,185,060
2023-04-06	3.297	3.354	3.286	3.337	2.791	14,354,280
2023-04-05	3.242	3.290	3.242	3.290	2.751	8,973,768
2023-04-04	3.288	3.295	3.255	3.258	2.725	11,581,140
2023-04-03	3.266	3.281	3.246	3.273	2.737	8,994,972
2023-03-31	3.237	3.280	3.236	3.256	2.723	11,254,340
2023-03-30	3.225	3.248	3.217	3.238	2.708	12,324,710
2023-03-29	3.246	3.277	3.245	3.273	2.737	9,180,479
2023-03-28	3.239	3.257	3.218	3.251	2.719	11,199,290
2023-03-27	3.227	3.247	3.214	3.228	2.700	9,345,384
2023-03-24	3.255	3.255	3.197	3.211	2.685	11,518,070
2023-03-23	3.268	3.268	3.226	3.247	2.715	8,040,823
2023-03-22	3.266	3.271	3.213	3.254	2.721	13,859,290
2023-03-21	3.275	3.294	3.262	3.277	2.741	7,624,544
2023-03-20	3.211	3.277	3.206	3.266	2.731	12,940,400
2023-03-17	3.221	3.254	3.203	3.210	2.685	19,571,320
2023-03-16	3.239	3.261	3.221	3.227	2.699	16,463,900
2023-03-15	3.219	3.235	3.190	3.223	2.695	16,884,230
2023-03-14	3.198	3.240	3.195	3.202	2.678	19,675,240
2023-03-13	3.237	3.237	3.180	3.200	2.676	14,727,700
2023-03-10	3.222	3.254	3.214	3.237	2.707	9,746,151
2023-03-09	3.230	3.245	3.218	3.241	2.710	8,329,857
2023-03-08	3.202	3.237	3.197	3.234	2.705	10,947,910
2023-03-07	3.216	3.217	3.198	3.200	2.676	10,208,510
2023-03-06	3.224	3.237	3.219	3.231	2.702	9,193,391
2023-03-03	3.218	3.229	3.205	3.217	2.690	9,086,899
2023-03-02	3.229	3.235	3.208	3.211	2.685	9,878,402
2023-03-01	3.232	3.248	3.216	3.222	2.695	9,340,724
2023-02-28	3.222	3.266	3.222	3.241	2.710	15,924,970
2023-02-27	3.215	3.246	3.210	3.239	2.709	8,677,906
2023-02-24	3.223	3.250	3.208	3.220	2.693	12,031,190
2023-02-23	3.262	3.280	3.208	3.214	2.688	18,708,561
2023-02-22	3.273	3.313	3.261	3.296	2.756	14,604,590
2023-02-21	3.268	3.277	3.248	3.266	2.731	13,323,810
2023-02-20	3.266	3.283	3.241	3.263	2.729	10,153,110
2023-02-17	3.199	3.275	3.184	3.250	2.718	20,058,449
2023-02-16	3.179	3.226	3.179	3.193	2.670	13,362,120
2023-02-15	3.160	3.187	3.156	3.174	2.654	8,728,826
2023-02-14	3.110	3.188	3.109	3.153	2.637	16,039,610
2023-02-13	3.100	3.108	3.085	3.096	2.589	6,057,745
2023-02-10	3.066	3.106	3.066	3.095	2.588	10,874,250
2023-02-09	3.089	3.109	3.062	3.062	2.561	15,395,470
2023-02-08	3.080	3.112	3.073	3.081	2.577	8,865,788
2023-02-07	3.065	3.084	3.060	3.071	2.568	10,115,410
2023-02-06	3.072	3.088	3.062	3.069	2.567	8,080,121
2023-02-03	3.131	3.131	3.045	3.055	2.555	15,024,740
2023-02-02	3.169	3.181	3.115	3.115	2.605	12,963,110
2023-02-01	3.151	3.173	3.133	3.172	2.653	14,800,290
2023-01-31	3.070	3.167	3.060	3.141	2.627	17,398,279
2023-01-30	3.039	3.091	3.037	3.077	2.573	15,179,450
2023-01-27	3.041	3.051	3.028	3.049	2.550	8,960,956
2023-01-26	3.060	3.064	3.037	3.039	2.542	11,306,790
2023-01-25	3.069	3.069	3.021	3.061	2.560	8,672,537
2023-01-24	3.060	3.075	3.043	3.056	2.556	8,696,757
2023-01-23	3.044	3.068	3.040	3.055	2.555	6,178,713
2023-01-20	3.014	3.046	3.001	3.040	2.542	8,079,813
2023-01-19	2.998	3.014	2.980	3.008	2.516	10,610,530
2023-01-18	3.048	3.048	2.969	2.999	2.508	15,238,690
2023-01-17	3.037	3.045	3.018	3.039	2.542	10,287,260

← NewerPage 16 of 22 · 1,285 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.