Koninklijke KPN NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.025 | 4.091 | 4.015 | 4.088 | 4.088 | 11,576,985 |
| 2026-10-15 | 3.974 | 4.071 | 3.963 | 4.033 | 4.033 | 14,569,044 |
| 2026-10-14 | 3.891 | 3.921 | 3.885 | 3.914 | 3.914 | 11,872,788 |
| 2026-10-13 | 3.890 | 3.915 | 3.856 | 3.897 | 3.897 | 7,534,002 |
| 2026-10-12 | 3.899 | 3.916 | 3.853 | 3.880 | 3.880 | 7,911,551 |
| 2026-10-09 | 3.902 | 3.913 | 3.817 | 3.883 | 3.883 | 13,790,911 |
| 2026-10-08 | 3.945 | 3.997 | 3.940 | 3.952 | 3.952 | 11,743,078 |
| 2026-10-07 | 3.924 | 3.969 | 3.906 | 3.957 | 3.957 | 10,007,638 |
| 2026-10-06 | 3.972 | 3.973 | 3.885 | 3.889 | 3.889 | 11,603,064 |
| 2026-10-05 | 3.942 | 3.978 | 3.936 | 3.973 | 3.973 | 12,367,448 |
| 2026-10-02 | 3.900 | 3.948 | 3.889 | 3.938 | 3.938 | 12,050,552 |
| 2026-10-01 | 3.909 | 3.948 | 3.898 | 3.916 | 3.916 | 10,569,276 |
| 2026-09-30 | 3.990 | 4.003 | 3.954 | 3.957 | 3.957 | 9,654,853 |
| 2026-09-29 | 4.009 | 4.018 | 3.976 | 3.990 | 3.990 | 10,843,005 |
| 2026-09-28 | 4.074 | 4.081 | 4.017 | 4.019 | 4.019 | 7,504,121 |
| 2026-09-25 | 4.033 | 4.073 | 4.027 | 4.060 | 4.060 | 11,961,145 |
| 2026-09-24 | 3.955 | 3.988 | 3.925 | 3.957 | 3.957 | 8,126,670 |
| 2026-09-23 | 3.975 | 3.975 | 3.889 | 3.935 | 3.935 | 11,048,508 |
| 2026-09-22 | 4.059 | 4.072 | 3.981 | 3.981 | 3.981 | 9,647,883 |
| 2026-09-21 | 4.014 | 4.083 | 3.986 | 4.058 | 4.058 | 9,517,315 |
| 2026-09-18 | 4.194 | 4.194 | 3.999 | 3.999 | 3.999 | 42,687,488 |
| 2026-09-17 | 4.232 | 4.261 | 4.195 | 4.207 | 4.207 | 8,932,784 |
| 2026-09-16 | 4.161 | 4.239 | 4.148 | 4.214 | 4.214 | 10,483,732 |
| 2026-09-15 | 4.152 | 4.172 | 4.108 | 4.167 | 4.167 | 10,951,839 |
| 2026-09-14 | 4.105 | 4.188 | 4.094 | 4.164 | 4.164 | 10,602,781 |
| 2026-09-11 | 4.103 | 4.133 | 4.081 | 4.081 | 4.081 | 9,325,914 |
| 2026-09-10 | 4.075 | 4.114 | 4.054 | 4.103 | 4.103 | 8,882,767 |
| 2026-09-09 | 4.103 | 4.150 | 4.056 | 4.066 | 4.066 | 10,682,904 |
| 2026-09-08 | 4.104 | 4.131 | 4.085 | 4.104 | 4.104 | 7,385,386 |
| 2026-09-07 | 4.067 | 4.108 | 4.059 | 4.098 | 4.098 | 6,211,459 |
| 2026-09-04 | 4.059 | 4.098 | 4.005 | 4.098 | 4.098 | 11,633,554 |
| 2026-09-03 | 4.073 | 4.112 | 4.053 | 4.053 | 4.053 | 9,330,283 |
| 2026-09-02 | 4.100 | 4.113 | 4.013 | 4.057 | 4.057 | 7,763,907 |
| 2026-09-01 | 4.149 | 4.162 | 4.053 | 4.091 | 4.091 | 10,547,458 |
| 2026-08-31 | 4.120 | 4.153 | 4.114 | 4.132 | 4.132 | 20,664,260 |
| 2026-08-28 | 4.100 | 4.120 | 4.070 | 4.102 | 4.102 | 10,915,107 |
| 2026-08-27 | 4.096 | 4.099 | 4.038 | 4.085 | 4.085 | 11,694,028 |
| 2026-08-26 | 4.122 | 4.125 | 4.082 | 4.101 | 4.101 | 6,786,834 |
| 2026-08-25 | 4.072 | 4.126 | 4.063 | 4.116 | 4.116 | 6,514,690 |
| 2026-08-24 | 4.070 | 4.081 | 4.045 | 4.081 | 4.081 | 7,811,467 |
| 2026-08-21 | 4.068 | 4.068 | 4.048 | 4.066 | 4.066 | 7,979,492 |
| 2026-08-20 | 4.052 | 4.064 | 4.026 | 4.052 | 4.052 | 6,388,961 |
| 2026-08-19 | 4.060 | 4.082 | 4.044 | 4.069 | 4.069 | 6,604,782 |
| 2026-08-18 | 4.062 | 4.105 | 4.054 | 4.069 | 4.069 | 9,438,083 |
| 2026-08-17 | 4.061 | 4.089 | 4.037 | 4.049 | 4.049 | 6,495,098 |
| 2026-08-14 | 4.059 | 4.075 | 4.042 | 4.075 | 4.075 | 6,227,984 |
| 2026-08-13 | 4.017 | 4.052 | 4.010 | 4.049 | 4.049 | 9,823,831 |
| 2026-08-12 | 4.000 | 4.011 | 3.983 | 4.004 | 4.004 | 13,767,235 |
| 2026-08-11 | 3.967 | 4.011 | 3.960 | 4.004 | 4.004 | 11,074,933 |
| 2026-08-10 | 4.040 | 4.040 | 3.947 | 3.958 | 3.958 | 8,474,022 |
| 2026-08-07 | 4.066 | 4.075 | 4.011 | 4.042 | 4.042 | 11,700,353 |
| 2026-08-06 | 3.983 | 4.087 | 3.975 | 4.072 | 4.072 | 12,093,909 |
| 2026-08-05 | 4.040 | 4.041 | 3.942 | 3.955 | 3.955 | 17,408,148 |
| 2026-08-04 | 4.098 | 4.104 | 4.045 | 4.045 | 4.045 | 13,348,591 |
| 2026-08-03 | 4.090 | 4.115 | 4.084 | 4.098 | 4.098 | 7,814,196 |
| 2026-07-31 | 4.121 | 4.137 | 4.073 | 4.111 | 4.111 | 15,033,286 |
| 2026-07-30 | 4.191 | 4.231 | 4.154 | 4.164 | 4.164 | 9,148,446 |
| 2026-07-29 | 4.208 | 4.211 | 4.167 | 4.211 | 4.211 | 8,099,086 |
| 2026-07-28 | 4.169 | 4.223 | 4.156 | 4.199 | 4.199 | 9,662,872 |
| 2026-07-27 | 4.140 | 4.174 | 4.075 | 4.154 | 4.154 | 11,547,386 |
Page 1 of 3 · 129 trading daysOlder →
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.