Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.979 | 3.986 | 3.968 | 3.979 | 3.815 | 6,788,321 |
| 2025-08-13 | 3.954 | 3.979 | 3.953 | 3.971 | 3.807 | 6,432,323 |
| 2025-08-12 | 3.979 | 3.984 | 3.957 | 3.959 | 3.796 | 4,946,259 |
| 2025-08-11 | 3.956 | 3.978 | 3.947 | 3.978 | 3.814 | 4,538,231 |
| 2025-08-08 | 3.983 | 3.990 | 3.932 | 3.947 | 3.784 | 7,436,480 |
| 2025-08-07 | 3.937 | 3.970 | 3.921 | 3.959 | 3.796 | 7,830,839 |
| 2025-08-06 | 3.991 | 4.022 | 3.969 | 3.989 | 3.825 | 7,869,105 |
| 2025-08-05 | 4.008 | 4.010 | 3.966 | 4.004 | 3.839 | 8,915,922 |
| 2025-08-04 | 3.977 | 4.000 | 3.970 | 4.000 | 3.835 | 9,057,774 |
| 2025-08-01 | 3.923 | 3.984 | 3.911 | 3.984 | 3.820 | 9,485,555 |
| 2025-07-31 | 3.944 | 3.944 | 3.899 | 3.920 | 3.758 | 8,675,671 |
| 2025-07-30 | 3.946 | 3.951 | 3.912 | 3.930 | 3.768 | 8,381,351 |
| 2025-07-29 | 3.897 | 3.932 | 3.885 | 3.932 | 3.770 | 7,378,291 |
| 2025-07-28 | 3.940 | 3.941 | 3.906 | 3.915 | 3.754 | 10,127,090 |
| 2025-07-25 | 3.955 | 3.966 | 3.929 | 3.939 | 3.777 | 12,622,430 |
| 2025-07-24 | 4.030 | 4.038 | 3.988 | 4.032 | 3.796 | 15,167,130 |
| 2025-07-23 | 4.150 | 4.154 | 3.978 | 3.994 | 3.760 | 20,332,619 |
| 2025-07-22 | 4.105 | 4.123 | 4.099 | 4.123 | 3.881 | 10,132,660 |
| 2025-07-21 | 4.115 | 4.121 | 4.089 | 4.103 | 3.863 | 5,861,613 |
| 2025-07-18 | 4.080 | 4.122 | 4.080 | 4.099 | 3.859 | 12,137,500 |
| 2025-07-17 | 4.097 | 4.110 | 4.055 | 4.081 | 3.842 | 11,751,590 |
| 2025-07-16 | 4.101 | 4.130 | 4.080 | 4.102 | 3.862 | 9,846,034 |
| 2025-07-15 | 4.097 | 4.101 | 4.070 | 4.072 | 3.833 | 7,354,800 |
| 2025-07-14 | 4.051 | 4.103 | 4.048 | 4.098 | 3.858 | 6,200,248 |
| 2025-07-11 | 4.052 | 4.070 | 4.042 | 4.054 | 3.816 | 7,989,612 |
| 2025-07-10 | 4.096 | 4.103 | 4.042 | 4.044 | 3.807 | 7,872,278 |
| 2025-07-09 | 4.077 | 4.104 | 4.063 | 4.085 | 3.846 | 8,525,177 |
| 2025-07-08 | 4.095 | 4.104 | 4.069 | 4.081 | 3.842 | 12,893,320 |
| 2025-07-07 | 4.124 | 4.139 | 4.090 | 4.107 | 3.866 | 8,875,640 |
| 2025-07-04 | 4.111 | 4.122 | 4.096 | 4.120 | 3.879 | 4,801,269 |
| 2025-07-03 | 4.094 | 4.106 | 4.044 | 4.084 | 3.845 | 11,291,790 |
| 2025-07-02 | 4.136 | 4.150 | 4.082 | 4.095 | 3.855 | 7,908,135 |
| 2025-07-01 | 4.155 | 4.169 | 4.107 | 4.139 | 3.896 | 8,558,496 |
| 2025-06-30 | 4.128 | 4.152 | 4.113 | 4.136 | 3.894 | 13,568,450 |
| 2025-06-27 | 4.137 | 4.170 | 4.119 | 4.119 | 3.878 | 9,869,347 |
| 2025-06-26 | 4.135 | 4.149 | 4.117 | 4.138 | 3.896 | 8,759,004 |
| 2025-06-25 | 4.160 | 4.170 | 4.081 | 4.086 | 3.847 | 11,827,600 |
| 2025-06-24 | 4.180 | 4.199 | 4.161 | 4.170 | 3.926 | 9,522,103 |
| 2025-06-23 | 4.135 | 4.193 | 4.135 | 4.171 | 3.927 | 9,188,940 |
| 2025-06-20 | 4.163 | 4.205 | 4.156 | 4.156 | 3.912 | 27,515,600 |
| 2025-06-19 | 4.162 | 4.201 | 4.146 | 4.146 | 3.903 | 10,783,290 |
| 2025-06-18 | 4.131 | 4.178 | 4.123 | 4.154 | 3.911 | 10,723,860 |
| 2025-06-17 | 4.087 | 4.138 | 4.078 | 4.124 | 3.882 | 9,446,580 |
| 2025-06-16 | 4.085 | 4.137 | 4.060 | 4.113 | 3.872 | 7,814,228 |
| 2025-06-13 | 4.109 | 4.140 | 4.097 | 4.097 | 3.857 | 9,690,120 |
| 2025-06-12 | 4.123 | 4.153 | 4.114 | 4.143 | 3.900 | 9,353,901 |
| 2025-06-11 | 4.113 | 4.122 | 4.097 | 4.110 | 3.869 | 12,532,600 |
| 2025-06-10 | 4.123 | 4.145 | 4.110 | 4.125 | 3.883 | 8,899,029 |
| 2025-06-09 | 4.132 | 4.142 | 4.105 | 4.119 | 3.878 | 6,077,726 |
| 2025-06-06 | 4.183 | 4.190 | 4.133 | 4.133 | 3.891 | 8,269,488 |
| 2025-06-05 | 4.193 | 4.198 | 4.159 | 4.176 | 3.931 | 8,817,440 |
| 2025-06-04 | 4.167 | 4.195 | 4.155 | 4.186 | 3.941 | 8,562,980 |
| 2025-06-03 | 4.200 | 4.203 | 4.143 | 4.157 | 3.913 | 10,133,680 |
| 2025-06-02 | 4.152 | 4.193 | 4.152 | 4.183 | 3.938 | 9,187,001 |
| 2025-05-30 | 4.156 | 4.179 | 4.138 | 4.138 | 3.896 | 21,329,131 |
| 2025-05-29 | 4.103 | 4.152 | 4.089 | 4.140 | 3.897 | 6,835,260 |
| 2025-05-28 | 4.168 | 4.175 | 4.138 | 4.139 | 3.896 | 6,446,234 |
| 2025-05-27 | 4.156 | 4.181 | 4.147 | 4.147 | 3.904 | 6,383,555 |
| 2025-05-26 | 4.144 | 4.163 | 4.144 | 4.163 | 3.919 | 3,716,176 |
| 2025-05-23 | 4.165 | 4.173 | 4.129 | 4.145 | 3.902 | 7,879,878 |
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.