Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	3.029	3.043	3.011	3.037	2.540	6,461,968
2023-01-13	3.043	3.071	3.021	3.021	2.526	8,493,215
2023-01-12	3.031	3.061	3.029	3.043	2.545	11,421,200
2023-01-11	3.003	3.025	2.992	3.014	2.521	8,662,281
2023-01-10	3.005	3.024	2.989	3.004	2.512	7,603,281
2023-01-09	3.020	3.023	2.992	3.003	2.511	8,493,555
2023-01-06	2.990	3.024	2.987	3.020	2.526	7,474,255
2023-01-05	2.945	2.988	2.945	2.978	2.490	11,350,200
2023-01-04	2.921	2.960	2.905	2.940	2.459	8,224,277
2023-01-03	2.910	2.930	2.895	2.918	2.440	10,134,110
2023-01-02	2.906	2.926	2.906	2.914	2.437	4,076,539
2022-12-30	2.946	2.946	2.890	2.890	2.417	6,839,935
2022-12-29	2.932	2.956	2.919	2.946	2.464	5,312,545
2022-12-28	2.951	2.961	2.930	2.940	2.459	7,121,777
2022-12-27	2.950	2.961	2.938	2.946	2.464	3,508,240
2022-12-23	2.948	2.956	2.934	2.952	2.469	5,035,986
2022-12-22	2.945	2.951	2.930	2.939	2.458	6,748,205
2022-12-21	2.919	2.945	2.908	2.943	2.461	9,737,242
2022-12-20	2.904	2.925	2.890	2.923	2.444	8,469,980
2022-12-19	2.901	2.937	2.897	2.916	2.439	7,330,045
2022-12-16	2.936	2.940	2.886	2.903	2.428	20,782,320
2022-12-15	2.946	2.992	2.934	2.943	2.461	11,215,150
2022-12-14	2.951	2.955	2.922	2.954	2.470	12,905,090
2022-12-13	2.984	2.999	2.938	2.951	2.468	12,857,600
2022-12-12	2.991	2.997	2.968	2.982	2.494	8,667,407
2022-12-09	2.966	2.992	2.951	2.992	2.502	8,347,179
2022-12-08	2.963	2.982	2.942	2.975	2.488	11,537,130
2022-12-07	2.990	2.999	2.962	2.963	2.478	11,405,570
2022-12-06	3.007	3.020	2.978	2.988	2.499	10,168,810
2022-12-05	2.994	3.038	2.976	3.005	2.513	14,590,170
2022-12-02	2.974	2.981	2.947	2.978	2.490	11,239,870
2022-12-01	2.931	3.002	2.931	2.981	2.493	13,125,520
2022-11-30	2.905	2.942	2.892	2.942	2.460	48,347,566
2022-11-29	2.902	2.925	2.877	2.911	2.434	18,884,990
2022-11-28	2.930	2.930	2.903	2.909	2.433	10,650,660
2022-11-25	2.922	2.939	2.908	2.911	2.434	7,349,164
2022-11-24	2.893	2.922	2.876	2.913	2.436	7,816,060
2022-11-23	2.897	2.899	2.867	2.888	2.415	9,957,341
2022-11-22	2.845	2.898	2.845	2.888	2.415	10,024,560
2022-11-21	2.810	2.875	2.800	2.861	2.393	10,734,390
2022-11-18	2.797	2.807	2.777	2.802	2.343	7,506,638
2022-11-17	2.800	2.809	2.767	2.785	2.329	8,818,683
2022-11-16	2.803	2.806	2.766	2.802	2.343	10,710,150
2022-11-15	2.810	2.832	2.795	2.803	2.344	9,443,048
2022-11-14	2.790	2.841	2.784	2.815	2.354	10,022,210
2022-11-11	2.859	2.861	2.767	2.782	2.327	13,397,650
2022-11-10	2.817	2.861	2.794	2.851	2.384	12,795,890
2022-11-09	2.815	2.818	2.762	2.815	2.354	7,190,461
2022-11-08	2.792	2.830	2.788	2.805	2.346	8,489,542
2022-11-07	2.780	2.794	2.773	2.790	2.333	6,884,164
2022-11-04	2.786	2.806	2.770	2.785	2.329	8,805,992
2022-11-03	2.805	2.823	2.775	2.784	2.328	7,794,641
2022-11-02	2.810	2.825	2.799	2.812	2.352	11,903,410
2022-11-01	2.839	2.839	2.798	2.803	2.344	8,843,927
2022-10-31	2.789	2.832	2.788	2.831	2.368	11,077,050
2022-10-28	2.744	2.799	2.740	2.788	2.332	12,658,690
2022-10-27	2.701	2.753	2.679	2.732	2.285	15,510,660
2022-10-26	2.730	2.760	2.613	2.704	2.261	19,920,561
2022-10-25	2.700	2.720	2.692	2.703	2.261	13,605,380
2022-10-24	2.699	2.724	2.661	2.686	2.246	13,080,130

← NewerPage 17 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.