Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	2.741	2.741	2.694	2.696	2.255	12,223,470
2022-10-20	2.785	2.806	2.728	2.746	2.296	10,488,710
2022-10-19	2.802	2.809	2.782	2.782	2.327	10,153,510
2022-10-18	2.781	2.807	2.760	2.794	2.337	9,328,326
2022-10-17	2.741	2.781	2.738	2.774	2.320	8,032,570
2022-10-14	2.753	2.762	2.712	2.731	2.284	10,406,020
2022-10-13	2.710	2.754	2.694	2.735	2.287	12,565,090
2022-10-12	2.730	2.746	2.708	2.719	2.274	9,017,415
2022-10-11	2.750	2.754	2.725	2.739	2.291	9,013,698
2022-10-10	2.744	2.785	2.740	2.759	2.307	8,452,005
2022-10-07	2.740	2.776	2.722	2.749	2.299	9,461,376
2022-10-06	2.781	2.784	2.736	2.739	2.291	10,761,300
2022-10-05	2.841	2.842	2.761	2.774	2.320	13,482,600
2022-10-04	2.836	2.890	2.832	2.860	2.392	11,131,960
2022-10-03	2.770	2.864	2.767	2.845	2.379	11,931,360
2022-09-30	2.778	2.815	2.758	2.772	2.318	15,050,040
2022-09-29	2.815	2.820	2.751	2.781	2.326	10,797,040
2022-09-28	2.838	2.838	2.784	2.822	2.360	10,172,280
2022-09-27	2.841	2.868	2.831	2.831	2.368	9,348,686
2022-09-26	2.882	2.882	2.836	2.850	2.383	11,073,390
2022-09-23	2.959	2.959	2.886	2.888	2.415	12,844,450
2022-09-22	2.934	2.949	2.922	2.941	2.460	10,887,110
2022-09-21	2.970	2.976	2.935	2.937	2.456	8,124,043
2022-09-20	3.078	3.087	2.958	2.964	2.479	15,991,440
2022-09-19	3.049	3.078	3.020	3.077	2.573	5,614,928
2022-09-16	3.080	3.110	3.050	3.050	2.551	26,818,891
2022-09-15	3.132	3.159	3.088	3.088	2.582	11,966,660
2022-09-14	3.179	3.184	3.126	3.130	2.618	8,905,999
2022-09-13	3.159	3.186	3.145	3.172	2.653	11,399,130
2022-09-12	3.120	3.164	3.111	3.159	2.642	9,586,709
2022-09-09	3.099	3.141	3.096	3.124	2.613	8,403,553
2022-09-08	3.158	3.163	3.088	3.109	2.600	8,077,321
2022-09-07	3.169	3.183	3.153	3.154	2.638	6,685,977
2022-09-06	3.164	3.179	3.156	3.170	2.651	6,004,044
2022-09-05	3.166	3.182	3.149	3.166	2.648	7,861,657
2022-09-02	3.155	3.177	3.133	3.175	2.655	9,329,422
2022-09-01	3.162	3.175	3.138	3.175	2.655	9,744,458
2022-08-31	3.205	3.210	3.166	3.170	2.651	17,916,881
2022-08-30	3.231	3.245	3.207	3.212	2.686	7,983,280
2022-08-29	3.180	3.241	3.153	3.237	2.707	10,440,180
2022-08-26	3.224	3.227	3.174	3.180	2.659	8,070,846
2022-08-25	3.230	3.239	3.195	3.219	2.692	5,865,374
2022-08-24	3.270	3.281	3.228	3.229	2.700	8,877,084
2022-08-23	3.253	3.264	3.239	3.262	2.728	7,944,739
2022-08-22	3.238	3.258	3.226	3.258	2.725	9,415,548
2022-08-19	3.239	3.249	3.229	3.243	2.712	9,481,314
2022-08-18	3.208	3.238	3.205	3.223	2.695	7,206,168
2022-08-17	3.227	3.243	3.205	3.205	2.680	8,155,045
2022-08-16	3.209	3.248	3.203	3.230	2.701	12,569,560
2022-08-15	3.138	3.155	3.129	3.155	2.639	5,950,426
2022-08-12	3.131	3.159	3.121	3.131	2.618	10,520,210
2022-08-11	3.160	3.179	3.124	3.155	2.639	17,317,170
2022-08-10	3.217	3.228	3.146	3.150	2.634	19,154,381
2022-08-09	3.185	3.212	3.157	3.203	2.679	15,194,430
2022-08-08	3.217	3.221	3.196	3.196	2.673	13,392,450
2022-08-05	3.170	3.217	3.157	3.211	2.685	13,995,250
2022-08-04	3.201	3.208	3.155	3.177	2.657	13,819,110
2022-08-03	3.207	3.211	3.179	3.194	2.671	17,021,520
2022-08-02	3.181	3.230	3.166	3.222	2.695	20,763,070
2022-08-01	3.220	3.236	3.167	3.179	2.659	20,646,869

← NewerPage 18 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.