Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.165 | 4.173 | 4.129 | 4.145 | 3.902 | 7,879,878 |
| 2025-05-22 | 4.159 | 4.182 | 4.152 | 4.180 | 3.935 | 6,892,355 |
| 2025-05-21 | 4.150 | 4.180 | 4.143 | 4.172 | 3.928 | 7,556,945 |
| 2025-05-20 | 4.139 | 4.152 | 4.125 | 4.147 | 3.904 | 9,581,785 |
| 2025-05-19 | 4.115 | 4.135 | 4.076 | 4.131 | 3.889 | 10,654,210 |
| 2025-05-16 | 4.008 | 4.088 | 4.002 | 4.084 | 3.845 | 20,973,490 |
| 2025-05-15 | 3.912 | 3.983 | 3.897 | 3.983 | 3.750 | 12,370,480 |
| 2025-05-14 | 3.879 | 3.933 | 3.870 | 3.905 | 3.676 | 13,313,210 |
| 2025-05-13 | 3.930 | 3.935 | 3.887 | 3.894 | 3.666 | 12,734,610 |
| 2025-05-12 | 4.049 | 4.057 | 3.901 | 3.927 | 3.697 | 18,889,391 |
| 2025-05-09 | 4.070 | 4.083 | 4.045 | 4.063 | 3.825 | 6,690,043 |
| 2025-05-08 | 4.104 | 4.117 | 4.051 | 4.061 | 3.823 | 8,987,761 |
| 2025-05-07 | 4.111 | 4.139 | 4.092 | 4.132 | 3.890 | 9,646,859 |
| 2025-05-06 | 4.077 | 4.101 | 4.061 | 4.092 | 3.852 | 9,674,469 |
| 2025-05-05 | 4.047 | 4.081 | 4.047 | 4.074 | 3.835 | 8,453,848 |
| 2025-05-02 | 4.093 | 4.115 | 4.020 | 4.033 | 3.797 | 12,426,960 |
| 2025-04-30 | 4.030 | 4.095 | 4.011 | 4.095 | 3.855 | 13,834,840 |
| 2025-04-29 | 3.970 | 4.013 | 3.948 | 4.004 | 3.769 | 10,324,100 |
| 2025-04-28 | 3.950 | 3.954 | 3.906 | 3.944 | 3.713 | 12,740,200 |
| 2025-04-25 | 3.986 | 4.002 | 3.927 | 3.928 | 3.698 | 13,366,460 |
| 2025-04-24 | 4.050 | 4.056 | 3.992 | 4.019 | 3.784 | 13,639,260 |
| 2025-04-23 | 4.009 | 4.029 | 3.969 | 4.029 | 3.793 | 19,391,859 |
| 2025-04-22 | 3.968 | 4.034 | 3.957 | 4.031 | 3.795 | 14,000,700 |
| 2025-04-17 | 4.027 | 4.083 | 4.022 | 4.059 | 3.724 | 10,634,190 |
| 2025-04-16 | 4.045 | 4.074 | 4.029 | 4.050 | 3.716 | 8,438,745 |
| 2025-04-15 | 3.988 | 4.024 | 3.976 | 4.024 | 3.692 | 11,662,730 |
| 2025-04-14 | 3.950 | 3.995 | 3.945 | 3.969 | 3.642 | 10,725,980 |
| 2025-04-11 | 3.863 | 3.940 | 3.863 | 3.925 | 3.602 | 18,165,721 |
| 2025-04-10 | 3.772 | 3.856 | 3.740 | 3.844 | 3.527 | 20,627,570 |
| 2025-04-09 | 3.774 | 3.830 | 3.754 | 3.820 | 3.505 | 12,929,660 |
| 2025-04-08 | 3.822 | 3.848 | 3.745 | 3.843 | 3.526 | 12,236,680 |
| 2025-04-07 | 3.876 | 3.890 | 3.766 | 3.797 | 3.484 | 21,977,760 |
| 2025-04-04 | 4.027 | 4.073 | 3.950 | 3.956 | 3.630 | 14,809,270 |
| 2025-04-03 | 3.931 | 4.033 | 3.931 | 4.029 | 3.697 | 12,603,500 |
| 2025-04-02 | 3.911 | 3.944 | 3.910 | 3.920 | 3.597 | 8,697,845 |
| 2025-04-01 | 3.920 | 3.964 | 3.920 | 3.927 | 3.603 | 11,218,030 |
| 2025-03-31 | 3.924 | 3.951 | 3.908 | 3.917 | 3.594 | 15,857,430 |
| 2025-03-28 | 3.880 | 3.926 | 3.880 | 3.912 | 3.590 | 9,663,063 |
| 2025-03-27 | 3.832 | 3.882 | 3.832 | 3.866 | 3.547 | 9,578,792 |
| 2025-03-26 | 3.796 | 3.825 | 3.790 | 3.824 | 3.509 | 8,367,417 |
| 2025-03-25 | 3.785 | 3.813 | 3.783 | 3.800 | 3.487 | 9,497,691 |
| 2025-03-24 | 3.800 | 3.839 | 3.783 | 3.783 | 3.471 | 10,316,760 |
| 2025-03-21 | 3.768 | 3.838 | 3.767 | 3.820 | 3.505 | 18,709,240 |
| 2025-03-20 | 3.790 | 3.803 | 3.755 | 3.755 | 3.446 | 12,446,130 |
| 2025-03-19 | 3.787 | 3.837 | 3.787 | 3.793 | 3.480 | 9,802,724 |
| 2025-03-18 | 3.791 | 3.801 | 3.768 | 3.795 | 3.482 | 9,732,164 |
| 2025-03-17 | 3.743 | 3.792 | 3.738 | 3.784 | 3.472 | 9,598,259 |
| 2025-03-14 | 3.779 | 3.784 | 3.741 | 3.752 | 3.443 | 9,107,058 |
| 2025-03-13 | 3.722 | 3.780 | 3.722 | 3.777 | 3.466 | 8,225,071 |
| 2025-03-12 | 3.738 | 3.746 | 3.688 | 3.719 | 3.413 | 10,574,610 |
| 2025-03-11 | 3.743 | 3.817 | 3.743 | 3.754 | 3.445 | 12,131,630 |
| 2025-03-10 | 3.734 | 3.788 | 3.708 | 3.759 | 3.449 | 12,853,490 |
| 2025-03-07 | 3.632 | 3.714 | 3.609 | 3.704 | 3.399 | 9,938,460 |
| 2025-03-06 | 3.610 | 3.611 | 3.517 | 3.599 | 3.302 | 10,330,340 |
| 2025-03-05 | 3.689 | 3.689 | 3.607 | 3.607 | 3.310 | 11,309,150 |
| 2025-03-04 | 3.670 | 3.727 | 3.664 | 3.701 | 3.396 | 10,316,020 |
| 2025-03-03 | 3.696 | 3.699 | 3.648 | 3.680 | 3.377 | 11,147,330 |
| 2025-02-28 | 3.683 | 3.714 | 3.676 | 3.680 | 3.377 | 17,724,641 |
| 2025-02-27 | 3.626 | 3.678 | 3.621 | 3.676 | 3.373 | 6,328,197 |
| 2025-02-26 | 3.646 | 3.671 | 3.637 | 3.642 | 3.342 | 6,761,922 |
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.