Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.138	4.138	4.073	4.101	4.101	11,410,117
2026-07-23	4.251	4.252	4.177	4.219	4.139	13,590,534
2026-07-22	4.246	4.283	4.136	4.247	4.167	14,042,409
2026-07-21	4.297	4.297	4.217	4.247	4.167	13,377,802
2026-07-20	4.350	4.353	4.296	4.296	4.215	5,509,842
2026-07-17	4.314	4.390	4.314	4.357	4.274	8,210,895
2026-07-16	4.329	4.329	4.253	4.292	4.211	7,598,219
2026-07-15	4.320	4.335	4.295	4.324	4.242	7,131,728
2026-07-14	4.328	4.361	4.320	4.345	4.263	8,790,284
2026-07-13	4.274	4.336	4.270	4.334	4.252	6,847,082
2026-07-10	4.244	4.280	4.238	4.249	4.168	8,553,338
2026-07-09	4.246	4.260	4.206	4.226	4.146	7,744,063
2026-07-08	4.213	4.274	4.196	4.274	4.193	9,030,863
2026-07-07	4.202	4.261	4.194	4.230	4.150	8,644,662
2026-07-06	4.228	4.229	4.155	4.177	4.098	8,957,257
2026-07-03	4.208	4.255	4.167	4.236	4.156	7,196,097
2026-07-02	4.200	4.242	4.190	4.219	4.139	10,685,649
2026-07-01	4.320	4.330	4.175	4.182	4.103	17,286,852
2026-06-30	4.420	4.426	4.308	4.316	4.234	13,054,954
2026-06-29	4.500	4.500	4.399	4.431	4.347	9,581,961
2026-06-26	4.478	4.491	4.397	4.466	4.381	8,396,913
2026-06-25	4.440	4.465	4.374	4.374	4.291	12,751,622
2026-06-24	4.435	4.481	4.388	4.446	4.362	9,114,304
2026-06-23	4.403	4.411	4.354	4.373	4.290	8,684,353
2026-06-22	4.336	4.361	4.302	4.361	4.278	15,803,438
2026-06-19	4.340	4.354	4.285	4.354	4.271	31,343,250
2026-06-18	4.284	4.321	4.268	4.321	4.239	9,847,815
2026-06-17	4.310	4.313	4.251	4.282	4.201	8,502,650
2026-06-16	4.398	4.402	4.307	4.307	4.225	8,373,235
2026-06-15	4.463	4.463	4.349	4.364	4.281	10,328,740
2026-06-12	4.440	4.456	4.374	4.456	4.372	13,605,470
2026-06-11	4.455	4.455	4.399	4.439	4.355	9,951,953
2026-06-10	4.345	4.462	4.332	4.452	4.368	13,898,710
2026-06-09	4.253	4.360	4.250	4.350	4.268	7,015,316
2026-06-08	4.356	4.393	4.340	4.356	4.273	7,031,450
2026-06-05	4.312	4.371	4.310	4.344	4.262	7,785,533
2026-06-04	4.361	4.418	4.325	4.327	4.245	7,817,279
2026-06-03	4.402	4.416	4.359	4.399	4.316	6,750,209
2026-06-02	4.424	4.433	4.374	4.383	4.300	6,482,400
2026-06-01	4.457	4.458	4.394	4.430	4.346	7,020,114
2026-05-29	4.516	4.531	4.434	4.466	4.381	22,677,949
2026-05-28	4.560	4.562	4.499	4.509	4.424	8,024,392
2026-05-27	4.510	4.556	4.500	4.550	4.464	8,518,127
2026-05-26	4.576	4.586	4.511	4.527	4.441	10,930,010
2026-05-25	4.634	4.634	4.580	4.580	4.493	4,005,516
2026-05-22	4.604	4.667	4.604	4.621	4.533	7,807,480
2026-05-21	4.674	4.690	4.619	4.619	4.531	11,847,100
2026-05-20	4.676	4.705	4.652	4.672	4.583	9,903,892
2026-05-19	4.643	4.704	4.643	4.695	4.606	10,692,820
2026-05-18	4.580	4.640	4.555	4.640	4.552	10,877,070
2026-05-15	4.597	4.606	4.576	4.593	4.506	10,924,610
2026-05-14	4.599	4.603	4.575	4.585	4.498	9,051,031
2026-05-13	4.565	4.612	4.550	4.564	4.478	9,085,397
2026-05-12	4.597	4.635	4.569	4.587	4.500	10,173,060
2026-05-11	4.550	4.624	4.536	4.588	4.501	10,888,440
2026-05-08	4.556	4.598	4.556	4.560	4.474	9,692,034
2026-05-07	4.598	4.602	4.541	4.570	4.483	12,926,920
2026-05-06	4.620	4.630	4.517	4.607	4.520	13,859,510
2026-05-05	4.566	4.633	4.560	4.598	4.511	15,388,630
2026-05-04	4.560	4.564	4.489	4.554	4.468	10,546,940

← NewerPage 2 of 5 · 254 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.