Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.680 | 3.685 | 3.666 | 3.678 | 3.375 | 2,877,911 |
| 2024-11-27 | 3.647 | 3.672 | 3.642 | 3.669 | 3.367 | 5,517,580 |
| 2024-11-26 | 3.641 | 3.656 | 3.625 | 3.641 | 3.341 | 4,005,799 |
| 2024-11-25 | 3.625 | 3.653 | 3.603 | 3.650 | 3.349 | 21,796,770 |
| 2024-11-22 | 3.601 | 3.629 | 3.596 | 3.620 | 3.322 | 6,091,122 |
| 2024-11-21 | 3.566 | 3.605 | 3.555 | 3.600 | 3.303 | 5,561,017 |
| 2024-11-20 | 3.581 | 3.593 | 3.560 | 3.566 | 3.272 | 4,612,963 |
| 2024-11-19 | 3.534 | 3.581 | 3.530 | 3.572 | 3.278 | 7,204,806 |
| 2024-11-18 | 3.537 | 3.549 | 3.514 | 3.549 | 3.257 | 5,513,247 |
| 2024-11-15 | 3.542 | 3.550 | 3.519 | 3.524 | 3.234 | 9,888,960 |
| 2024-11-14 | 3.590 | 3.594 | 3.497 | 3.542 | 3.250 | 11,072,890 |
| 2024-11-13 | 3.535 | 3.570 | 3.533 | 3.560 | 3.267 | 7,493,431 |
| 2024-11-12 | 3.614 | 3.616 | 3.544 | 3.544 | 3.252 | 9,024,999 |
| 2024-11-11 | 3.629 | 3.642 | 3.617 | 3.623 | 3.324 | 6,090,214 |
| 2024-11-08 | 3.597 | 3.618 | 3.577 | 3.618 | 3.320 | 6,702,092 |
| 2024-11-07 | 3.608 | 3.623 | 3.577 | 3.589 | 3.293 | 7,357,146 |
| 2024-11-06 | 3.620 | 3.626 | 3.594 | 3.612 | 3.314 | 7,054,700 |
| 2024-11-05 | 3.656 | 3.659 | 3.587 | 3.603 | 3.306 | 6,675,933 |
| 2024-11-04 | 3.620 | 3.653 | 3.620 | 3.647 | 3.346 | 5,687,286 |
| 2024-11-01 | 3.596 | 3.641 | 3.591 | 3.628 | 3.329 | 5,426,560 |
| 2024-10-31 | 3.620 | 3.626 | 3.566 | 3.593 | 3.297 | 11,831,390 |
| 2024-10-30 | 3.719 | 3.726 | 3.638 | 3.638 | 3.338 | 14,021,180 |
| 2024-10-29 | 3.746 | 3.773 | 3.705 | 3.715 | 3.409 | 6,759,646 |
| 2024-10-28 | 3.818 | 3.820 | 3.661 | 3.737 | 3.429 | 8,949,482 |
| 2024-10-25 | 3.760 | 3.769 | 3.737 | 3.756 | 3.446 | 4,915,598 |
| 2024-10-24 | 3.741 | 3.790 | 3.740 | 3.767 | 3.457 | 7,809,774 |
| 2024-10-23 | 3.745 | 3.763 | 3.722 | 3.747 | 3.438 | 8,501,202 |
| 2024-10-22 | 3.774 | 3.777 | 3.738 | 3.756 | 3.446 | 6,747,133 |
| 2024-10-21 | 3.798 | 3.809 | 3.785 | 3.792 | 3.479 | 4,773,652 |
| 2024-10-18 | 3.793 | 3.800 | 3.772 | 3.800 | 3.487 | 7,557,806 |
| 2024-10-17 | 3.806 | 3.816 | 3.793 | 3.796 | 3.483 | 8,591,072 |
| 2024-10-16 | 3.762 | 3.799 | 3.743 | 3.789 | 3.477 | 9,769,764 |
| 2024-10-15 | 3.745 | 3.766 | 3.730 | 3.742 | 3.434 | 12,715,600 |
| 2024-10-14 | 3.690 | 3.728 | 3.682 | 3.728 | 3.421 | 5,321,374 |
| 2024-10-11 | 3.673 | 3.690 | 3.670 | 3.690 | 3.386 | 5,115,273 |
| 2024-10-10 | 3.691 | 3.711 | 3.674 | 3.679 | 3.376 | 7,724,644 |
| 2024-10-09 | 3.672 | 3.687 | 3.647 | 3.680 | 3.377 | 6,909,647 |
| 2024-10-08 | 3.646 | 3.674 | 3.639 | 3.666 | 3.364 | 6,701,242 |
| 2024-10-07 | 3.625 | 3.656 | 3.608 | 3.647 | 3.346 | 8,268,306 |
| 2024-10-04 | 3.605 | 3.635 | 3.595 | 3.617 | 3.319 | 7,293,550 |
| 2024-10-03 | 3.611 | 3.647 | 3.602 | 3.609 | 3.312 | 5,690,527 |
| 2024-10-02 | 3.642 | 3.649 | 3.608 | 3.624 | 3.325 | 8,067,547 |
| 2024-10-01 | 3.663 | 3.683 | 3.649 | 3.649 | 3.348 | 7,096,077 |
| 2024-09-30 | 3.676 | 3.694 | 3.656 | 3.669 | 3.367 | 8,315,466 |
| 2024-09-27 | 3.696 | 3.720 | 3.663 | 3.670 | 3.368 | 12,601,170 |
| 2024-09-26 | 3.650 | 3.696 | 3.643 | 3.692 | 3.388 | 10,878,390 |
| 2024-09-25 | 3.662 | 3.667 | 3.629 | 3.658 | 3.357 | 6,189,610 |
| 2024-09-24 | 3.634 | 3.655 | 3.600 | 3.655 | 3.354 | 6,498,261 |
| 2024-09-23 | 3.642 | 3.668 | 3.625 | 3.643 | 3.343 | 6,422,041 |
| 2024-09-20 | 3.600 | 3.655 | 3.582 | 3.626 | 3.327 | 21,472,109 |
| 2024-09-19 | 3.675 | 3.690 | 3.606 | 3.607 | 3.310 | 10,950,230 |
| 2024-09-18 | 3.718 | 3.729 | 3.684 | 3.688 | 3.384 | 7,016,649 |
| 2024-09-17 | 3.750 | 3.774 | 3.718 | 3.718 | 3.412 | 10,645,490 |
| 2024-09-16 | 3.726 | 3.739 | 3.714 | 3.731 | 3.424 | 4,067,620 |
| 2024-09-13 | 3.696 | 3.741 | 3.696 | 3.727 | 3.420 | 6,011,447 |
| 2024-09-12 | 3.768 | 3.772 | 3.697 | 3.697 | 3.392 | 9,723,400 |
| 2024-09-11 | 3.736 | 3.762 | 3.722 | 3.755 | 3.446 | 8,842,441 |
| 2024-09-10 | 3.760 | 3.772 | 3.740 | 3.746 | 3.437 | 5,669,956 |
| 2024-09-09 | 3.750 | 3.781 | 3.749 | 3.777 | 3.466 | 4,813,758 |
| 2024-09-06 | 3.736 | 3.764 | 3.735 | 3.757 | 3.447 | 6,294,325 |
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.