Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 3.188 | 3.231 | 3.157 | 3.221 | 2.694 | 26,245,410 |
| 2022-07-28 | 3.338 | 3.340 | 3.201 | 3.222 | 2.654 | 20,236,789 |
| 2022-07-27 | 3.246 | 3.320 | 3.244 | 3.309 | 2.726 | 17,023,100 |
| 2022-07-26 | 3.279 | 3.307 | 3.234 | 3.285 | 2.706 | 11,794,690 |
| 2022-07-25 | 3.296 | 3.305 | 3.271 | 3.285 | 2.706 | 10,732,690 |
| 2022-07-22 | 3.305 | 3.320 | 3.255 | 3.287 | 2.708 | 11,877,300 |
| 2022-07-21 | 3.380 | 3.380 | 3.267 | 3.302 | 2.720 | 15,879,390 |
| 2022-07-20 | 3.391 | 3.393 | 3.353 | 3.369 | 2.776 | 15,010,260 |
| 2022-07-19 | 3.400 | 3.416 | 3.384 | 3.390 | 2.793 | 8,354,038 |
| 2022-07-18 | 3.388 | 3.428 | 3.373 | 3.409 | 2.808 | 10,856,680 |
| 2022-07-15 | 3.424 | 3.424 | 3.362 | 3.376 | 2.781 | 16,631,609 |
| 2022-07-14 | 3.420 | 3.429 | 3.390 | 3.418 | 2.816 | 9,486,268 |
| 2022-07-13 | 3.425 | 3.443 | 3.384 | 3.435 | 2.830 | 11,415,490 |
| 2022-07-12 | 3.420 | 3.447 | 3.398 | 3.447 | 2.840 | 10,609,530 |
| 2022-07-11 | 3.381 | 3.413 | 3.366 | 3.401 | 2.802 | 6,915,297 |
| 2022-07-08 | 3.382 | 3.430 | 3.359 | 3.383 | 2.787 | 13,166,140 |
| 2022-07-07 | 3.398 | 3.412 | 3.375 | 3.403 | 2.804 | 20,951,930 |
| 2022-07-06 | 3.455 | 3.455 | 3.360 | 3.370 | 2.776 | 18,244,061 |
| 2022-07-05 | 3.439 | 3.445 | 3.384 | 3.396 | 2.798 | 13,614,410 |
| 2022-07-04 | 3.401 | 3.447 | 3.401 | 3.434 | 2.829 | 11,287,380 |
| 2022-07-01 | 3.409 | 3.411 | 3.345 | 3.396 | 2.798 | 11,747,880 |
| 2022-06-30 | 3.425 | 3.444 | 3.381 | 3.401 | 2.802 | 14,716,100 |
| 2022-06-29 | 3.430 | 3.461 | 3.416 | 3.434 | 2.829 | 13,731,480 |
| 2022-06-28 | 3.404 | 3.441 | 3.396 | 3.440 | 2.834 | 14,960,970 |
| 2022-06-27 | 3.360 | 3.399 | 3.345 | 3.398 | 2.799 | 12,417,040 |
| 2022-06-24 | 3.320 | 3.373 | 3.309 | 3.373 | 2.779 | 14,613,380 |
| 2022-06-23 | 3.311 | 3.362 | 3.290 | 3.334 | 2.747 | 11,873,130 |
| 2022-06-22 | 3.354 | 3.368 | 3.319 | 3.343 | 2.754 | 13,479,880 |
| 2022-06-21 | 3.358 | 3.358 | 3.323 | 3.335 | 2.747 | 9,281,734 |
| 2022-06-20 | 3.342 | 3.379 | 3.316 | 3.352 | 2.761 | 8,909,512 |
| 2022-06-17 | 3.276 | 3.346 | 3.268 | 3.337 | 2.749 | 25,199,590 |
| 2022-06-16 | 3.303 | 3.326 | 3.263 | 3.283 | 2.705 | 11,314,580 |
| 2022-06-15 | 3.322 | 3.331 | 3.295 | 3.306 | 2.724 | 10,408,000 |
| 2022-06-14 | 3.297 | 3.334 | 3.293 | 3.316 | 2.732 | 12,017,660 |
| 2022-06-13 | 3.300 | 3.310 | 3.270 | 3.301 | 2.719 | 9,210,306 |
| 2022-06-10 | 3.310 | 3.312 | 3.257 | 3.307 | 2.724 | 10,693,120 |
| 2022-06-09 | 3.324 | 3.326 | 3.298 | 3.312 | 2.729 | 9,103,886 |
| 2022-06-08 | 3.398 | 3.398 | 3.302 | 3.324 | 2.738 | 16,106,040 |
| 2022-06-07 | 3.381 | 3.402 | 3.378 | 3.397 | 2.799 | 12,462,510 |
| 2022-06-06 | 3.385 | 3.391 | 3.361 | 3.389 | 2.792 | 5,982,164 |
| 2022-06-03 | 3.378 | 3.387 | 3.368 | 3.382 | 2.786 | 5,572,527 |
| 2022-06-02 | 3.397 | 3.414 | 3.366 | 3.376 | 2.781 | 6,512,426 |
| 2022-06-01 | 3.402 | 3.411 | 3.383 | 3.397 | 2.799 | 11,971,660 |
| 2022-05-31 | 3.350 | 3.393 | 3.350 | 3.393 | 2.795 | 29,862,529 |
| 2022-05-30 | 3.370 | 3.384 | 3.358 | 3.369 | 2.776 | 8,877,013 |
| 2022-05-27 | 3.395 | 3.398 | 3.353 | 3.378 | 2.783 | 10,880,000 |
| 2022-05-26 | 3.403 | 3.409 | 3.383 | 3.392 | 2.794 | 5,881,456 |
| 2022-05-25 | 3.421 | 3.439 | 3.388 | 3.401 | 2.802 | 11,319,870 |
| 2022-05-24 | 3.391 | 3.410 | 3.378 | 3.408 | 2.808 | 10,684,390 |
| 2022-05-23 | 3.359 | 3.399 | 3.354 | 3.385 | 2.789 | 9,536,849 |
| 2022-05-20 | 3.329 | 3.389 | 3.303 | 3.360 | 2.768 | 14,162,690 |
| 2022-05-19 | 3.310 | 3.332 | 3.295 | 3.309 | 2.726 | 11,679,480 |
| 2022-05-18 | 3.315 | 3.327 | 3.299 | 3.323 | 2.738 | 14,386,330 |
| 2022-05-17 | 3.323 | 3.323 | 3.275 | 3.309 | 2.726 | 12,172,560 |
| 2022-05-16 | 3.273 | 3.337 | 3.273 | 3.310 | 2.727 | 7,674,830 |
| 2022-05-13 | 3.314 | 3.323 | 3.278 | 3.297 | 2.716 | 12,738,840 |
| 2022-05-12 | 3.290 | 3.331 | 3.273 | 3.290 | 2.710 | 14,455,880 |
| 2022-05-11 | 3.324 | 3.331 | 3.275 | 3.291 | 2.711 | 16,473,490 |
| 2022-05-10 | 3.313 | 3.337 | 3.289 | 3.325 | 2.739 | 9,584,556 |
| 2022-05-09 | 3.329 | 3.341 | 3.298 | 3.316 | 2.732 | 10,365,790 |
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.