Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.177 | 4.247 | 4.164 | 4.247 | 4.072 | 9,517,773 |
| 2026-02-02 | 4.151 | 4.215 | 4.151 | 4.188 | 4.015 | 12,176,990 |
| 2026-01-30 | 4.110 | 4.131 | 4.072 | 4.108 | 3.939 | 12,188,380 |
| 2026-01-29 | 3.982 | 4.123 | 3.974 | 4.091 | 3.922 | 17,650,020 |
| 2026-01-28 | 3.970 | 3.980 | 3.848 | 3.980 | 3.816 | 14,956,720 |
| 2026-01-27 | 3.960 | 4.014 | 3.934 | 4.005 | 3.840 | 16,634,699 |
| 2026-01-26 | 3.918 | 3.950 | 3.896 | 3.937 | 3.775 | 7,118,582 |
| 2026-01-23 | 3.884 | 3.893 | 3.861 | 3.888 | 3.728 | 6,877,925 |
| 2026-01-22 | 3.820 | 3.884 | 3.819 | 3.862 | 3.703 | 12,472,110 |
| 2026-01-21 | 3.882 | 3.908 | 3.807 | 3.807 | 3.650 | 9,618,674 |
| 2026-01-20 | 3.899 | 3.931 | 3.880 | 3.899 | 3.738 | 13,034,950 |
| 2026-01-19 | 3.818 | 3.914 | 3.810 | 3.888 | 3.728 | 9,700,046 |
| 2026-01-16 | 3.814 | 3.814 | 3.786 | 3.803 | 3.646 | 8,406,040 |
| 2026-01-15 | 3.820 | 3.820 | 3.751 | 3.797 | 3.640 | 9,702,666 |
| 2026-01-14 | 3.780 | 3.824 | 3.780 | 3.812 | 3.655 | 14,783,640 |
| 2026-01-13 | 3.840 | 3.840 | 3.781 | 3.792 | 3.636 | 7,940,675 |
| 2026-01-12 | 3.859 | 3.870 | 3.833 | 3.836 | 3.678 | 8,765,965 |
| 2026-01-09 | 3.887 | 3.887 | 3.839 | 3.859 | 3.700 | 7,947,747 |
| 2026-01-08 | 3.863 | 3.917 | 3.834 | 3.892 | 3.732 | 6,975,864 |
| 2026-01-07 | 3.927 | 3.935 | 3.834 | 3.855 | 3.696 | 14,099,750 |
| 2026-01-06 | 3.961 | 3.985 | 3.926 | 3.926 | 3.764 | 9,780,846 |
| 2026-01-05 | 3.976 | 3.976 | 3.921 | 3.957 | 3.794 | 6,198,511 |
| 2026-01-02 | 3.980 | 3.985 | 3.939 | 3.971 | 3.807 | 8,366,166 |
| 2025-12-31 | 3.982 | 3.994 | 3.974 | 3.976 | 3.812 | 3,787,783 |
| 2025-12-30 | 3.970 | 3.988 | 3.966 | 3.974 | 3.810 | 5,420,437 |
| 2025-12-29 | 3.950 | 3.988 | 3.942 | 3.971 | 3.807 | 7,390,986 |
| 2025-12-24 | 3.968 | 3.984 | 3.949 | 3.949 | 3.786 | 1,958,109 |
| 2025-12-23 | 3.931 | 3.961 | 3.928 | 3.952 | 3.789 | 4,863,471 |
| 2025-12-22 | 3.919 | 3.941 | 3.900 | 3.941 | 3.779 | 6,644,245 |
| 2025-12-19 | 3.950 | 3.959 | 3.919 | 3.937 | 3.775 | 23,278,119 |
| 2025-12-18 | 3.963 | 3.996 | 3.949 | 3.957 | 3.794 | 9,791,106 |
| 2025-12-17 | 3.900 | 3.989 | 3.890 | 3.964 | 3.801 | 10,189,360 |
| 2025-12-16 | 3.945 | 3.945 | 3.887 | 3.897 | 3.736 | 12,560,350 |
| 2025-12-15 | 3.905 | 3.944 | 3.894 | 3.931 | 3.769 | 8,379,783 |
| 2025-12-12 | 3.867 | 3.909 | 3.847 | 3.909 | 3.748 | 9,514,514 |
| 2025-12-11 | 3.888 | 3.898 | 3.862 | 3.862 | 3.703 | 6,829,327 |
| 2025-12-10 | 3.889 | 3.899 | 3.858 | 3.887 | 3.727 | 6,785,123 |
| 2025-12-09 | 3.887 | 3.922 | 3.882 | 3.896 | 3.735 | 7,590,969 |
| 2025-12-08 | 3.928 | 3.934 | 3.889 | 3.901 | 3.740 | 7,939,942 |
| 2025-12-05 | 3.958 | 3.978 | 3.931 | 3.934 | 3.772 | 8,385,257 |
| 2025-12-04 | 3.937 | 3.983 | 3.937 | 3.969 | 3.805 | 7,959,568 |
| 2025-12-03 | 3.951 | 3.961 | 3.932 | 3.952 | 3.789 | 9,117,272 |
| 2025-12-02 | 3.960 | 3.964 | 3.935 | 3.956 | 3.793 | 6,460,092 |
| 2025-12-01 | 3.951 | 3.958 | 3.925 | 3.943 | 3.780 | 8,614,767 |
| 2025-11-28 | 3.908 | 3.967 | 3.908 | 3.940 | 3.778 | 7,870,141 |
| 2025-11-27 | 3.982 | 3.993 | 3.969 | 3.987 | 3.823 | 4,375,832 |
| 2025-11-26 | 3.972 | 3.995 | 3.957 | 3.990 | 3.825 | 8,182,105 |
| 2025-11-25 | 3.939 | 3.983 | 3.923 | 3.973 | 3.809 | 7,653,673 |
| 2025-11-24 | 3.944 | 3.948 | 3.911 | 3.940 | 3.778 | 23,271,740 |
| 2025-11-21 | 3.862 | 3.934 | 3.852 | 3.930 | 3.768 | 12,950,790 |
| 2025-11-20 | 3.845 | 3.850 | 3.820 | 3.850 | 3.691 | 7,326,652 |
| 2025-11-19 | 3.877 | 3.884 | 3.838 | 3.838 | 3.680 | 9,232,693 |
| 2025-11-18 | 3.893 | 3.893 | 3.861 | 3.871 | 3.711 | 7,593,859 |
| 2025-11-17 | 3.921 | 3.924 | 3.866 | 3.905 | 3.744 | 5,384,822 |
| 2025-11-14 | 3.967 | 3.968 | 3.904 | 3.927 | 3.765 | 7,794,611 |
| 2025-11-13 | 3.906 | 3.963 | 3.903 | 3.963 | 3.800 | 8,973,630 |
| 2025-11-12 | 3.950 | 3.953 | 3.920 | 3.920 | 3.758 | 5,109,816 |
| 2025-11-11 | 3.922 | 3.944 | 3.909 | 3.941 | 3.779 | 5,702,162 |
| 2025-11-10 | 3.900 | 3.931 | 3.895 | 3.905 | 3.744 | 6,267,822 |
| 2025-11-07 | 3.895 | 3.939 | 3.857 | 3.938 | 3.776 | 9,598,813 |
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.