Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.024	3.072	3.010	3.070	2.460	15,477,770
2022-02-08	3.013	3.025	2.991	3.025	2.424	21,720,869
2022-02-07	2.964	3.001	2.955	3.000	2.404	14,909,380
2022-02-04	2.992	2.994	2.937	2.961	2.373	17,115,619
2022-02-03	2.950	2.989	2.931	2.980	2.388	20,278,090
2022-02-02	2.877	2.944	2.869	2.944	2.359	19,659,250
2022-02-01	2.938	2.938	2.868	2.889	2.315	17,482,090
2022-01-31	2.950	2.978	2.902	2.927	2.346	25,820,039
2022-01-28	2.882	2.902	2.871	2.899	2.323	14,270,820
2022-01-27	2.812	2.892	2.796	2.883	2.311	15,313,260
2022-01-26	2.842	2.855	2.821	2.821	2.261	14,206,450
2022-01-25	2.810	2.839	2.793	2.830	2.268	15,545,820
2022-01-24	2.826	2.875	2.791	2.804	2.247	19,143,400
2022-01-21	2.811	2.845	2.791	2.820	2.260	19,694,359
2022-01-20	2.910	2.910	2.848	2.848	2.282	13,519,390
2022-01-19	2.850	2.909	2.844	2.905	2.328	17,840,760
2022-01-18	2.815	2.868	2.802	2.855	2.288	15,435,200
2022-01-17	2.805	2.822	2.787	2.787	2.234	8,288,037
2022-01-14	2.770	2.805	2.765	2.805	2.248	10,849,210
2022-01-13	2.731	2.785	2.726	2.785	2.232	16,675,670
2022-01-12	2.777	2.780	2.732	2.739	2.195	8,978,143
2022-01-11	2.777	2.800	2.764	2.776	2.225	8,901,066
2022-01-10	2.777	2.778	2.741	2.760	2.212	8,721,041
2022-01-07	2.778	2.783	2.755	2.774	2.223	9,562,509
2022-01-06	2.770	2.803	2.765	2.771	2.221	11,331,090
2022-01-05	2.773	2.792	2.769	2.777	2.226	12,239,780
2022-01-04	2.770	2.778	2.764	2.771	2.221	9,782,291
2022-01-03	2.737	2.768	2.737	2.760	2.212	7,301,475
2021-12-31	2.740	2.747	2.730	2.730	2.188	3,281,065
2021-12-30	2.740	2.748	2.732	2.739	2.195	3,376,147
2021-12-29	2.742	2.758	2.739	2.743	2.198	5,533,700
2021-12-28	2.725	2.753	2.722	2.742	2.198	7,433,115
2021-12-27	2.720	2.732	2.715	2.715	2.176	4,453,318
2021-12-24	2.720	2.726	2.717	2.726	2.185	1,153,484
2021-12-23	2.716	2.732	2.713	2.717	2.177	7,730,956
2021-12-22	2.687	2.717	2.677	2.712	2.173	8,862,774
2021-12-21	2.697	2.725	2.683	2.692	2.157	9,887,367
2021-12-20	2.658	2.675	2.644	2.674	2.143	10,885,170
2021-12-17	2.607	2.691	2.607	2.691	2.157	40,678,941
2021-12-16	2.613	2.626	2.596	2.615	2.096	11,350,140
2021-12-15	2.620	2.630	2.600	2.600	2.084	10,647,420
2021-12-14	2.620	2.640	2.619	2.627	2.105	10,161,630
2021-12-13	2.630	2.645	2.618	2.618	2.098	10,947,380
2021-12-10	2.610	2.642	2.605	2.631	2.109	7,423,059
2021-12-09	2.600	2.613	2.593	2.612	2.093	13,498,260
2021-12-08	2.600	2.612	2.593	2.601	2.085	13,183,270
2021-12-07	2.595	2.637	2.579	2.599	2.083	18,923,119
2021-12-06	2.590	2.590	2.559	2.581	2.069	16,538,400
2021-12-03	2.603	2.606	2.565	2.571	2.060	12,878,140
2021-12-02	2.621	2.627	2.591	2.594	2.079	13,428,930
2021-12-01	2.611	2.638	2.604	2.635	2.112	14,235,500
2021-11-30	2.612	2.619	2.593	2.601	2.085	24,055,199
2021-11-29	2.623	2.640	2.605	2.619	2.099	11,101,800
2021-11-26	2.642	2.649	2.607	2.612	2.093	16,708,381
2021-11-25	2.741	2.741	2.684	2.684	2.151	10,881,250
2021-11-24	2.671	2.750	2.665	2.735	2.192	22,852,500
2021-11-23	2.654	2.675	2.645	2.668	2.138	13,994,290
2021-11-22	2.629	2.681	2.606	2.666	2.137	26,483,770
2021-11-19	2.610	2.615	2.571	2.571	2.060	13,752,530
2021-11-18	2.634	2.643	2.605	2.610	2.092	11,539,440

← NewerPage 21 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.