Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.918 | 3.921 | 3.809 | 3.880 | 3.720 | 12,907,170 |
| 2025-11-05 | 4.019 | 4.045 | 3.897 | 3.899 | 3.738 | 11,028,320 |
| 2025-11-04 | 3.945 | 3.969 | 3.897 | 3.957 | 3.794 | 6,422,469 |
| 2025-11-03 | 4.026 | 4.041 | 3.935 | 3.949 | 3.786 | 7,913,307 |
| 2025-10-31 | 4.045 | 4.048 | 3.980 | 4.018 | 3.852 | 8,769,422 |
| 2025-10-30 | 4.011 | 4.041 | 3.993 | 4.037 | 3.871 | 8,649,252 |
| 2025-10-29 | 4.110 | 4.111 | 4.009 | 4.016 | 3.850 | 6,854,955 |
| 2025-10-28 | 4.032 | 4.124 | 3.997 | 4.109 | 3.940 | 10,530,300 |
| 2025-10-27 | 4.144 | 4.149 | 4.083 | 4.091 | 3.922 | 7,663,504 |
| 2025-10-24 | 4.094 | 4.134 | 4.072 | 4.128 | 3.958 | 6,743,368 |
| 2025-10-23 | 4.147 | 4.166 | 4.123 | 4.130 | 3.960 | 5,399,580 |
| 2025-10-22 | 4.114 | 4.149 | 4.093 | 4.148 | 3.977 | 8,886,734 |
| 2025-10-21 | 4.095 | 4.122 | 4.081 | 4.101 | 3.932 | 5,049,831 |
| 2025-10-20 | 4.098 | 4.122 | 4.086 | 4.091 | 3.922 | 4,706,777 |
| 2025-10-17 | 4.071 | 4.105 | 4.035 | 4.100 | 3.931 | 6,631,189 |
| 2025-10-16 | 4.053 | 4.061 | 4.030 | 4.060 | 3.893 | 6,057,324 |
| 2025-10-15 | 4.028 | 4.067 | 4.006 | 4.048 | 3.881 | 8,900,323 |
| 2025-10-14 | 4.034 | 4.107 | 4.032 | 4.049 | 3.882 | 9,684,432 |
| 2025-10-13 | 4.070 | 4.070 | 4.016 | 4.025 | 3.859 | 4,832,850 |
| 2025-10-10 | 4.020 | 4.056 | 4.005 | 4.054 | 3.887 | 10,399,690 |
| 2025-10-09 | 3.965 | 4.008 | 3.957 | 4.008 | 3.843 | 6,956,276 |
| 2025-10-08 | 3.950 | 3.966 | 3.919 | 3.953 | 3.790 | 6,446,446 |
| 2025-10-07 | 3.976 | 3.979 | 3.921 | 3.935 | 3.773 | 8,084,728 |
| 2025-10-06 | 4.022 | 4.030 | 3.971 | 3.971 | 3.807 | 9,309,589 |
| 2025-10-03 | 4.065 | 4.071 | 4.013 | 4.016 | 3.850 | 6,683,859 |
| 2025-10-02 | 4.065 | 4.113 | 4.043 | 4.059 | 3.892 | 9,504,300 |
| 2025-10-01 | 4.099 | 4.107 | 4.064 | 4.086 | 3.918 | 7,561,381 |
| 2025-09-30 | 4.085 | 4.087 | 4.037 | 4.087 | 3.918 | 11,361,280 |
| 2025-09-29 | 4.090 | 4.104 | 4.069 | 4.085 | 3.917 | 8,819,501 |
| 2025-09-26 | 4.104 | 4.109 | 4.072 | 4.085 | 3.917 | 6,052,399 |
| 2025-09-25 | 4.059 | 4.136 | 4.046 | 4.097 | 3.928 | 10,910,990 |
| 2025-09-24 | 4.108 | 4.124 | 4.056 | 4.061 | 3.894 | 5,819,808 |
| 2025-09-23 | 4.101 | 4.119 | 4.083 | 4.083 | 3.915 | 5,185,354 |
| 2025-09-22 | 4.117 | 4.124 | 4.093 | 4.101 | 3.932 | 8,415,271 |
| 2025-09-19 | 4.085 | 4.124 | 4.085 | 4.124 | 3.954 | 12,684,450 |
| 2025-09-18 | 4.130 | 4.142 | 4.065 | 4.094 | 3.925 | 10,861,530 |
| 2025-09-17 | 4.181 | 4.182 | 4.121 | 4.142 | 3.971 | 10,415,680 |
| 2025-09-16 | 4.227 | 4.227 | 4.173 | 4.173 | 4.001 | 10,893,070 |
| 2025-09-15 | 4.266 | 4.266 | 4.224 | 4.224 | 4.050 | 8,927,845 |
| 2025-09-12 | 4.245 | 4.267 | 4.238 | 4.255 | 4.080 | 5,921,361 |
| 2025-09-11 | 4.195 | 4.252 | 4.193 | 4.241 | 4.066 | 11,366,970 |
| 2025-09-10 | 4.181 | 4.204 | 4.170 | 4.186 | 4.013 | 8,255,656 |
| 2025-09-09 | 4.138 | 4.201 | 4.138 | 4.190 | 4.017 | 7,040,608 |
| 2025-09-08 | 4.160 | 4.164 | 4.128 | 4.128 | 3.958 | 4,939,252 |
| 2025-09-05 | 4.156 | 4.171 | 4.138 | 4.160 | 3.988 | 9,360,737 |
| 2025-09-04 | 4.044 | 4.202 | 4.035 | 4.164 | 3.992 | 14,411,750 |
| 2025-09-03 | 4.027 | 4.035 | 3.966 | 3.995 | 3.830 | 6,102,272 |
| 2025-09-02 | 4.068 | 4.078 | 4.022 | 4.035 | 3.869 | 6,031,300 |
| 2025-09-01 | 4.086 | 4.089 | 4.065 | 4.088 | 3.919 | 3,614,477 |
| 2025-08-29 | 4.061 | 4.092 | 4.061 | 4.076 | 3.908 | 7,004,034 |
| 2025-08-28 | 4.074 | 4.077 | 4.009 | 4.068 | 3.900 | 7,061,864 |
| 2025-08-27 | 4.045 | 4.070 | 4.033 | 4.070 | 3.902 | 5,875,915 |
| 2025-08-26 | 4.058 | 4.086 | 4.033 | 4.041 | 3.874 | 14,962,090 |
| 2025-08-25 | 4.050 | 4.063 | 4.042 | 4.054 | 3.887 | 4,113,824 |
| 2025-08-22 | 4.093 | 4.099 | 4.062 | 4.062 | 3.895 | 5,030,194 |
| 2025-08-21 | 4.093 | 4.094 | 4.071 | 4.092 | 3.923 | 6,523,324 |
| 2025-08-20 | 4.026 | 4.099 | 4.021 | 4.099 | 3.930 | 6,934,601 |
| 2025-08-19 | 4.020 | 4.020 | 3.992 | 4.013 | 3.848 | 5,008,940 |
| 2025-08-18 | 3.998 | 4.010 | 3.987 | 4.009 | 3.844 | 5,831,099 |
| 2025-08-15 | 3.973 | 3.991 | 3.957 | 3.985 | 3.821 | 6,835,097 |
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.