PostNL NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.840	0.855	0.836	0.836	0.836	1,367,499
2026-10-15	0.836	0.842	0.825	0.840	0.840	2,302,648
2026-10-14	0.843	0.852	0.834	0.834	0.834	1,613,923
2026-10-13	0.839	0.844	0.834	0.842	0.842	2,117,451
2026-10-12	0.840	0.842	0.829	0.838	0.838	1,551,691
2026-10-09	0.837	0.844	0.830	0.839	0.839	1,498,668
2026-10-08	0.832	0.840	0.827	0.834	0.834	1,918,486
2026-10-07	0.840	0.850	0.835	0.840	0.840	789,330
2026-10-06	0.850	0.850	0.835	0.850	0.850	860,319
2026-10-05	0.826	0.842	0.825	0.842	0.842	1,494,758
2026-10-02	0.822	0.838	0.822	0.831	0.831	1,464,495
2026-10-01	0.831	0.840	0.815	0.825	0.825	2,246,547
2026-09-30	0.860	0.860	0.839	0.844	0.844	1,729,274
2026-09-29	0.840	0.857	0.838	0.848	0.848	1,331,354
2026-09-28	0.850	0.854	0.837	0.837	0.837	1,391,828
2026-09-25	0.840	0.850	0.836	0.848	0.848	1,267,119
2026-09-24	0.842	0.855	0.840	0.840	0.840	1,580,759
2026-09-23	0.863	0.865	0.840	0.840	0.840	1,954,692
2026-09-22	0.858	0.870	0.854	0.861	0.861	1,110,514
2026-09-21	0.868	0.873	0.858	0.858	0.858	1,403,394
2026-09-18	0.872	0.875	0.862	0.868	0.868	1,600,264
2026-09-17	0.874	0.878	0.865	0.874	0.874	1,387,254
2026-09-16	0.869	0.876	0.866	0.874	0.874	1,014,015
2026-09-15	0.863	0.873	0.857	0.869	0.869	1,395,980
2026-09-14	0.863	0.878	0.858	0.865	0.865	1,911,081
2026-09-11	0.875	0.879	0.864	0.867	0.867	1,287,674
2026-09-10	0.886	0.890	0.871	0.871	0.871	1,147,661
2026-09-09	0.891	0.896	0.887	0.887	0.887	1,661,784
2026-09-08	0.897	0.903	0.891	0.895	0.895	2,316,945
2026-09-07	0.908	0.908	0.897	0.901	0.901	936,889
2026-09-04	0.908	0.912	0.897	0.911	0.911	1,476,462
2026-09-03	0.898	0.912	0.894	0.905	0.905	1,307,882
2026-09-02	0.900	0.910	0.896	0.896	0.896	1,697,038
2026-09-01	0.904	0.928	0.904	0.905	0.905	2,656,527
2026-08-31	0.905	0.907	0.896	0.901	0.901	16,199,384
2026-08-28	0.897	0.911	0.897	0.905	0.905	2,411,754
2026-08-27	0.885	0.899	0.883	0.899	0.899	1,213,016
2026-08-26	0.881	0.891	0.881	0.889	0.889	1,338,103
2026-08-25	0.885	0.897	0.882	0.883	0.883	1,941,986
2026-08-24	0.895	0.901	0.885	0.885	0.885	1,414,840
2026-08-21	0.904	0.906	0.892	0.894	0.894	982,817
2026-08-20	0.892	0.906	0.892	0.900	0.900	1,394,416
2026-08-19	0.885	0.903	0.880	0.900	0.900	1,577,390
2026-08-18	0.897	0.900	0.886	0.886	0.886	3,396,244
2026-08-17	0.915	0.918	0.896	0.897	0.897	3,306,683
2026-08-14	0.915	0.932	0.915	0.915	0.915	2,133,791
2026-08-13	0.920	0.928	0.916	0.917	0.917	1,364,264
2026-08-12	0.920	0.926	0.917	0.920	0.920	1,001,946
2026-08-11	0.907	0.925	0.907	0.917	0.917	1,184,133
2026-08-10	0.910	0.919	0.900	0.910	0.910	2,643,198
2026-08-07	0.928	0.930	0.911	0.911	0.911	2,748,979
2026-08-06	0.941	0.948	0.923	0.935	0.935	2,144,660
2026-08-05	0.958	0.965	0.926	0.939	0.939	3,771,632
2026-08-04	0.945	0.984	0.944	0.959	0.959	2,971,505
2026-08-03	0.920	0.985	0.919	0.945	0.945	9,274,466
2026-07-31	0.921	0.922	0.894	0.898	0.898	3,353,293
2026-07-30	0.910	0.925	0.907	0.917	0.917	1,638,426
2026-07-29	0.901	0.916	0.898	0.910	0.910	1,191,115
2026-07-28	0.890	0.903	0.885	0.902	0.902	1,731,014
2026-07-27	0.899	0.906	0.887	0.887	0.887	2,197,058

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.0400 EUR
2025-04-17	0.0400 EUR
2024-08-07	0.0300 EUR
2024-04-18	0.0300 EUR
2023-08-09	0.0600 EUR
2023-04-20	0.0200 EUR
2022-08-10	0.1400 EUR
2022-04-21	0.3200 EUR
2021-08-11	0.1000 EUR
2021-04-22	0.2800 EUR
2019-08-07	0.0800 EUR
2019-04-18	0.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.