Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.372 | 3.379 | 3.307 | 3.324 | 2.738 | 12,949,030 |
| 2022-05-05 | 3.355 | 3.410 | 3.347 | 3.374 | 2.780 | 10,852,460 |
| 2022-05-04 | 3.344 | 3.383 | 3.316 | 3.355 | 2.764 | 10,487,600 |
| 2022-05-03 | 3.299 | 3.348 | 3.270 | 3.344 | 2.755 | 10,989,940 |
| 2022-05-02 | 3.274 | 3.324 | 3.257 | 3.280 | 2.702 | 11,848,710 |
| 2022-04-29 | 3.300 | 3.300 | 3.257 | 3.285 | 2.706 | 12,385,450 |
| 2022-04-28 | 3.292 | 3.312 | 3.253 | 3.269 | 2.693 | 13,626,690 |
| 2022-04-27 | 3.299 | 3.306 | 3.253 | 3.304 | 2.722 | 14,224,750 |
| 2022-04-26 | 3.274 | 3.334 | 3.260 | 3.308 | 2.725 | 17,844,750 |
| 2022-04-25 | 3.252 | 3.280 | 3.247 | 3.262 | 2.687 | 11,581,410 |
| 2022-04-22 | 3.303 | 3.339 | 3.280 | 3.283 | 2.705 | 12,610,930 |
| 2022-04-21 | 3.349 | 3.374 | 3.295 | 3.311 | 2.728 | 17,917,689 |
| 2022-04-20 | 3.342 | 3.347 | 3.287 | 3.339 | 2.751 | 22,734,381 |
| 2022-04-19 | 3.380 | 3.382 | 3.327 | 3.346 | 2.757 | 19,013,900 |
| 2022-04-14 | 3.395 | 3.478 | 3.395 | 3.468 | 2.779 | 23,390,039 |
| 2022-04-13 | 3.363 | 3.393 | 3.355 | 3.393 | 2.719 | 14,819,260 |
| 2022-04-12 | 3.360 | 3.372 | 3.320 | 3.359 | 2.692 | 14,389,440 |
| 2022-04-11 | 3.310 | 3.363 | 3.305 | 3.363 | 2.695 | 19,518,250 |
| 2022-04-08 | 3.300 | 3.319 | 3.257 | 3.312 | 2.654 | 13,498,370 |
| 2022-04-07 | 3.241 | 3.296 | 3.238 | 3.282 | 2.630 | 12,842,700 |
| 2022-04-06 | 3.276 | 3.278 | 3.208 | 3.247 | 2.602 | 16,786,029 |
| 2022-04-05 | 3.215 | 3.283 | 3.215 | 3.282 | 2.630 | 14,238,190 |
| 2022-04-04 | 3.190 | 3.238 | 3.187 | 3.211 | 2.573 | 16,832,910 |
| 2022-04-01 | 3.154 | 3.195 | 3.149 | 3.184 | 2.552 | 14,431,760 |
| 2022-03-31 | 3.123 | 3.151 | 3.103 | 3.143 | 2.519 | 12,471,640 |
| 2022-03-30 | 3.130 | 3.137 | 3.099 | 3.137 | 2.514 | 8,372,420 |
| 2022-03-29 | 3.134 | 3.150 | 3.105 | 3.118 | 2.499 | 8,028,651 |
| 2022-03-28 | 3.136 | 3.145 | 3.103 | 3.116 | 2.497 | 8,713,755 |
| 2022-03-25 | 3.087 | 3.136 | 3.080 | 3.136 | 2.513 | 9,553,818 |
| 2022-03-24 | 3.062 | 3.101 | 3.055 | 3.092 | 2.478 | 10,051,180 |
| 2022-03-23 | 3.088 | 3.112 | 3.052 | 3.065 | 2.456 | 14,285,040 |
| 2022-03-22 | 3.069 | 3.081 | 3.056 | 3.074 | 2.464 | 12,279,840 |
| 2022-03-21 | 3.021 | 3.073 | 3.010 | 3.059 | 2.452 | 11,901,380 |
| 2022-03-18 | 3.029 | 3.033 | 2.994 | 3.024 | 2.424 | 24,142,529 |
| 2022-03-17 | 3.000 | 3.041 | 2.995 | 3.037 | 2.434 | 12,437,490 |
| 2022-03-16 | 3.060 | 3.070 | 2.985 | 2.999 | 2.403 | 19,443,221 |
| 2022-03-15 | 3.011 | 3.075 | 3.001 | 3.054 | 2.448 | 16,969,689 |
| 2022-03-14 | 3.030 | 3.049 | 3.003 | 3.045 | 2.440 | 16,749,029 |
| 2022-03-11 | 2.994 | 3.066 | 2.976 | 3.003 | 2.407 | 19,998,471 |
| 2022-03-10 | 2.956 | 3.016 | 2.949 | 2.989 | 2.395 | 23,268,590 |
| 2022-03-09 | 2.910 | 2.952 | 2.883 | 2.947 | 2.362 | 23,144,090 |
| 2022-03-08 | 2.940 | 2.986 | 2.868 | 2.888 | 2.315 | 26,121,609 |
| 2022-03-07 | 2.930 | 2.988 | 2.871 | 2.972 | 2.382 | 30,218,561 |
| 2022-03-04 | 3.028 | 3.028 | 2.945 | 2.985 | 2.392 | 20,544,070 |
| 2022-03-03 | 3.050 | 3.063 | 3.022 | 3.032 | 2.430 | 11,788,420 |
| 2022-03-02 | 3.016 | 3.067 | 2.994 | 3.056 | 2.449 | 21,626,270 |
| 2022-03-01 | 3.062 | 3.088 | 3.020 | 3.024 | 2.424 | 16,389,160 |
| 2022-02-28 | 3.007 | 3.054 | 2.981 | 3.050 | 2.444 | 21,110,010 |
| 2022-02-25 | 3.000 | 3.042 | 2.968 | 3.031 | 2.429 | 16,246,080 |
| 2022-02-24 | 3.000 | 3.045 | 2.960 | 3.002 | 2.406 | 19,597,391 |
| 2022-02-23 | 3.080 | 3.101 | 3.050 | 3.058 | 2.451 | 12,794,690 |
| 2022-02-22 | 3.031 | 3.089 | 3.030 | 3.088 | 2.475 | 15,043,270 |
| 2022-02-21 | 3.100 | 3.103 | 3.052 | 3.080 | 2.468 | 8,707,305 |
| 2022-02-18 | 3.074 | 3.108 | 3.074 | 3.096 | 2.481 | 13,414,340 |
| 2022-02-17 | 3.100 | 3.106 | 3.061 | 3.081 | 2.469 | 11,206,030 |
| 2022-02-16 | 3.079 | 3.092 | 3.062 | 3.092 | 2.478 | 12,137,250 |
| 2022-02-15 | 3.074 | 3.098 | 3.058 | 3.076 | 2.465 | 13,837,160 |
| 2022-02-14 | 3.083 | 3.114 | 3.047 | 3.080 | 2.468 | 16,765,900 |
| 2022-02-11 | 3.070 | 3.108 | 3.066 | 3.108 | 2.491 | 15,559,060 |
| 2022-02-10 | 3.062 | 3.108 | 3.059 | 3.077 | 2.466 | 14,696,160 |
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.