Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.518	4.564	4.498	4.564	4.478	17,064,010
2026-04-29	4.536	4.595	4.459	4.496	4.411	20,153,369
2026-04-28	4.583	4.648	4.580	4.627	4.539	10,271,430
2026-04-27	4.646	4.663	4.595	4.595	4.508	12,988,080
2026-04-24	4.630	4.703	4.630	4.661	4.573	9,477,476
2026-04-23	4.627	4.675	4.618	4.667	4.579	9,288,324
2026-04-22	4.630	4.665	4.615	4.626	4.538	9,660,791
2026-04-21	4.630	4.651	4.590	4.617	4.530	11,629,850
2026-04-20	4.608	4.659	4.597	4.652	4.564	13,779,450
2026-04-17	4.697	4.704	4.505	4.578	4.491	26,095,279
2026-04-16	4.752	4.799	4.693	4.799	4.601	14,450,170
2026-04-15	4.770	4.809	4.753	4.765	4.569	9,184,591
2026-04-14	4.783	4.821	4.745	4.769	4.572	12,054,460
2026-04-13	4.821	4.866	4.793	4.800	4.602	10,267,420
2026-04-10	4.847	4.893	4.819	4.824	4.625	11,306,590
2026-04-09	4.850	4.899	4.821	4.869	4.668	8,710,862
2026-04-08	4.824	4.855	4.710	4.820	4.621	12,884,600
2026-04-07	4.851	4.885	4.813	4.825	4.626	9,109,421
2026-04-02	4.792	4.848	4.776	4.848	4.648	10,017,730
2026-04-01	4.754	4.803	4.708	4.769	4.572	13,362,940
2026-03-31	4.830	4.863	4.796	4.803	4.605	9,342,104
2026-03-30	4.750	4.811	4.739	4.811	4.613	10,292,610
2026-03-27	4.726	4.766	4.692	4.732	4.537	8,315,390
2026-03-26	4.686	4.734	4.683	4.722	4.527	7,960,252
2026-03-25	4.734	4.741	4.665	4.676	4.483	13,267,940
2026-03-24	4.695	4.734	4.681	4.733	4.538	7,674,562
2026-03-23	4.654	4.721	4.614	4.661	4.469	14,880,600
2026-03-20	4.756	4.780	4.685	4.685	4.492	21,083,539
2026-03-19	4.767	4.801	4.751	4.763	4.567	10,698,340
2026-03-18	4.850	4.853	4.744	4.791	4.593	11,964,380
2026-03-17	4.863	4.896	4.849	4.868	4.667	8,292,973
2026-03-16	4.860	4.908	4.824	4.859	4.659	10,001,450
2026-03-13	4.772	4.867	4.738	4.859	4.659	13,018,220
2026-03-12	4.752	4.772	4.695	4.758	4.562	14,457,020
2026-03-11	4.734	4.753	4.703	4.753	4.557	9,715,733
2026-03-10	4.720	4.761	4.680	4.729	4.534	12,710,320
2026-03-09	4.729	4.781	4.660	4.747	4.551	12,743,810
2026-03-06	4.691	4.739	4.668	4.738	4.543	10,057,470
2026-03-05	4.723	4.768	4.703	4.704	4.510	20,407,859
2026-03-04	4.787	4.814	4.716	4.721	4.526	15,707,290
2026-03-03	4.783	4.805	4.709	4.770	4.573	14,338,640
2026-03-02	4.760	4.831	4.750	4.794	4.596	10,006,040
2026-02-27	4.674	4.807	4.624	4.801	4.603	27,977,730
2026-02-26	4.748	4.752	4.667	4.682	4.489	16,609,109
2026-02-25	4.722	4.768	4.714	4.759	4.563	10,294,190
2026-02-24	4.700	4.757	4.696	4.727	4.532	13,651,990
2026-02-23	4.665	4.708	4.647	4.708	4.514	6,029,156
2026-02-20	4.625	4.662	4.617	4.638	4.447	11,224,850
2026-02-19	4.606	4.688	4.582	4.645	4.453	11,798,480
2026-02-18	4.700	4.700	4.598	4.598	4.408	14,078,970
2026-02-17	4.670	4.710	4.649	4.649	4.457	9,471,832
2026-02-16	4.598	4.666	4.584	4.662	4.470	6,326,888
2026-02-13	4.687	4.690	4.592	4.592	4.403	18,235,520
2026-02-12	4.661	4.687	4.563	4.679	4.486	10,269,020
2026-02-11	4.531	4.679	4.529	4.660	4.468	12,333,880
2026-02-10	4.512	4.527	4.470	4.521	4.335	8,329,262
2026-02-09	4.468	4.526	4.466	4.519	4.333	9,235,967
2026-02-06	4.431	4.487	4.431	4.477	4.292	9,618,577
2026-02-05	4.420	4.458	4.378	4.450	4.267	12,189,490
2026-02-04	4.280	4.479	4.263	4.444	4.261	18,848,660

← NewerPage 3 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.