Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.582 | 3.677 | 3.564 | 3.665 | 3.363 | 12,979,380 |
| 2025-02-24 | 3.509 | 3.589 | 3.505 | 3.589 | 3.293 | 9,842,866 |
| 2025-02-21 | 3.479 | 3.507 | 3.472 | 3.507 | 3.218 | 10,938,200 |
| 2025-02-20 | 3.505 | 3.507 | 3.468 | 3.483 | 3.196 | 6,238,569 |
| 2025-02-19 | 3.480 | 3.513 | 3.480 | 3.498 | 3.210 | 10,172,640 |
| 2025-02-18 | 3.468 | 3.482 | 3.446 | 3.478 | 3.191 | 5,875,218 |
| 2025-02-17 | 3.495 | 3.500 | 3.460 | 3.466 | 3.180 | 4,643,521 |
| 2025-02-14 | 3.506 | 3.510 | 3.481 | 3.497 | 3.209 | 6,641,546 |
| 2025-02-13 | 3.523 | 3.542 | 3.495 | 3.514 | 3.224 | 9,807,200 |
| 2025-02-12 | 3.565 | 3.567 | 3.518 | 3.518 | 3.228 | 10,275,740 |
| 2025-02-11 | 3.535 | 3.541 | 3.506 | 3.530 | 3.239 | 7,918,976 |
| 2025-02-10 | 3.530 | 3.560 | 3.529 | 3.529 | 3.238 | 5,061,483 |
| 2025-02-07 | 3.502 | 3.564 | 3.501 | 3.532 | 3.241 | 8,626,505 |
| 2025-02-06 | 3.523 | 3.552 | 3.511 | 3.511 | 3.222 | 8,811,291 |
| 2025-02-05 | 3.471 | 3.524 | 3.471 | 3.524 | 3.234 | 9,402,002 |
| 2025-02-04 | 3.470 | 3.486 | 3.451 | 3.472 | 3.186 | 8,900,696 |
| 2025-02-03 | 3.490 | 3.516 | 3.460 | 3.489 | 3.201 | 9,005,911 |
| 2025-01-31 | 3.550 | 3.550 | 3.491 | 3.491 | 3.203 | 16,537,980 |
| 2025-01-30 | 3.584 | 3.605 | 3.500 | 3.554 | 3.261 | 12,283,940 |
| 2025-01-29 | 3.592 | 3.631 | 3.572 | 3.622 | 3.324 | 10,890,870 |
| 2025-01-28 | 3.574 | 3.627 | 3.574 | 3.606 | 3.309 | 7,581,737 |
| 2025-01-27 | 3.537 | 3.595 | 3.532 | 3.574 | 3.279 | 7,928,489 |
| 2025-01-24 | 3.578 | 3.586 | 3.505 | 3.522 | 3.232 | 9,541,006 |
| 2025-01-23 | 3.566 | 3.598 | 3.566 | 3.592 | 3.296 | 6,815,025 |
| 2025-01-22 | 3.589 | 3.593 | 3.569 | 3.579 | 3.284 | 7,027,560 |
| 2025-01-21 | 3.607 | 3.608 | 3.572 | 3.586 | 3.290 | 5,391,256 |
| 2025-01-20 | 3.558 | 3.600 | 3.557 | 3.600 | 3.303 | 6,532,575 |
| 2025-01-17 | 3.529 | 3.577 | 3.519 | 3.566 | 3.272 | 8,155,246 |
| 2025-01-16 | 3.494 | 3.528 | 3.482 | 3.528 | 3.237 | 7,076,509 |
| 2025-01-15 | 3.523 | 3.543 | 3.498 | 3.498 | 3.210 | 11,822,620 |
| 2025-01-14 | 3.547 | 3.560 | 3.521 | 3.521 | 3.231 | 5,951,101 |
| 2025-01-13 | 3.503 | 3.560 | 3.494 | 3.548 | 3.256 | 5,826,190 |
| 2025-01-10 | 3.524 | 3.531 | 3.503 | 3.518 | 3.228 | 7,515,946 |
| 2025-01-09 | 3.505 | 3.536 | 3.497 | 3.523 | 3.233 | 4,356,045 |
| 2025-01-08 | 3.516 | 3.543 | 3.483 | 3.507 | 3.218 | 4,852,262 |
| 2025-01-07 | 3.490 | 3.546 | 3.480 | 3.527 | 3.236 | 7,646,952 |
| 2025-01-06 | 3.530 | 3.530 | 3.479 | 3.501 | 3.212 | 4,801,144 |
| 2025-01-03 | 3.560 | 3.565 | 3.516 | 3.524 | 3.234 | 4,142,631 |
| 2025-01-02 | 3.542 | 3.549 | 3.522 | 3.545 | 3.253 | 4,388,197 |
| 2024-12-31 | 3.475 | 3.515 | 3.475 | 3.515 | 3.225 | 2,424,167 |
| 2024-12-30 | 3.507 | 3.519 | 3.495 | 3.495 | 3.207 | 4,911,254 |
| 2024-12-27 | 3.495 | 3.515 | 3.485 | 3.513 | 3.223 | 4,105,849 |
| 2024-12-24 | 3.496 | 3.511 | 3.496 | 3.506 | 3.217 | 1,265,086 |
| 2024-12-23 | 3.509 | 3.511 | 3.469 | 3.493 | 3.205 | 3,341,867 |
| 2024-12-20 | 3.540 | 3.540 | 3.494 | 3.509 | 3.220 | 26,896,891 |
| 2024-12-19 | 3.560 | 3.571 | 3.533 | 3.552 | 3.259 | 7,559,856 |
| 2024-12-18 | 3.563 | 3.583 | 3.555 | 3.567 | 3.273 | 8,428,940 |
| 2024-12-17 | 3.573 | 3.595 | 3.559 | 3.567 | 3.273 | 9,998,771 |
| 2024-12-16 | 3.609 | 3.618 | 3.590 | 3.616 | 3.318 | 5,540,395 |
| 2024-12-13 | 3.571 | 3.617 | 3.562 | 3.608 | 3.311 | 6,570,475 |
| 2024-12-12 | 3.558 | 3.595 | 3.545 | 3.566 | 3.272 | 5,081,920 |
| 2024-12-11 | 3.588 | 3.608 | 3.558 | 3.568 | 3.274 | 6,304,123 |
| 2024-12-10 | 3.650 | 3.662 | 3.583 | 3.590 | 3.294 | 6,133,464 |
| 2024-12-09 | 3.724 | 3.730 | 3.671 | 3.678 | 3.375 | 6,310,707 |
| 2024-12-06 | 3.731 | 3.740 | 3.710 | 3.732 | 3.424 | 6,657,503 |
| 2024-12-05 | 3.654 | 3.717 | 3.650 | 3.717 | 3.411 | 6,806,698 |
| 2024-12-04 | 3.666 | 3.670 | 3.631 | 3.646 | 3.346 | 6,186,457 |
| 2024-12-03 | 3.670 | 3.676 | 3.653 | 3.665 | 3.363 | 5,432,459 |
| 2024-12-02 | 3.666 | 3.695 | 3.655 | 3.677 | 3.374 | 6,180,028 |
| 2024-11-29 | 3.671 | 3.678 | 3.654 | 3.671 | 3.368 | 4,484,970 |
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.