PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	1.211	1.251	1.206	1.208	1.117	2,366,618
2024-09-04	1.210	1.224	1.207	1.221	1.129	848,034
2024-09-03	1.228	1.230	1.207	1.228	1.136	1,249,301
2024-09-02	1.240	1.241	1.210	1.223	1.131	1,143,302
2024-08-30	1.240	1.250	1.235	1.241	1.148	888,160
2024-08-29	1.229	1.239	1.224	1.238	1.145	919,981
2024-08-28	1.235	1.242	1.222	1.222	1.130	832,771
2024-08-27	1.236	1.249	1.234	1.235	1.142	696,222
2024-08-26	1.247	1.250	1.228	1.234	1.142	836,830
2024-08-23	1.241	1.251	1.236	1.251	1.157	623,401
2024-08-22	1.244	1.253	1.235	1.245	1.152	764,762
2024-08-21	1.237	1.248	1.223	1.248	1.154	546,951
2024-08-20	1.250	1.253	1.225	1.231	1.139	1,038,828
2024-08-19	1.224	1.255	1.219	1.252	1.158	1,729,725
2024-08-16	1.218	1.229	1.212	1.224	1.132	764,050
2024-08-15	1.228	1.228	1.204	1.222	1.130	846,802
2024-08-14	1.206	1.224	1.198	1.224	1.132	992,085
2024-08-13	1.232	1.235	1.180	1.193	1.104	2,037,930
2024-08-12	1.211	1.235	1.211	1.230	1.138	1,241,018
2024-08-09	1.235	1.236	1.206	1.208	1.117	2,094,726
2024-08-08	1.223	1.236	1.208	1.230	1.138	1,066,741
2024-08-07	1.244	1.249	1.204	1.230	1.138	3,501,000
2024-08-06	1.306	1.319	1.262	1.262	1.140	3,276,715
2024-08-05	1.250	1.377	1.250	1.280	1.156	3,651,037
2024-08-02	1.330	1.330	1.306	1.308	1.181	1,828,262
2024-08-01	1.360	1.370	1.335	1.335	1.206	1,379,040
2024-07-31	1.391	1.400	1.360	1.360	1.228	1,452,189
2024-07-30	1.379	1.392	1.373	1.373	1.240	374,121
2024-07-29	1.410	1.413	1.375	1.378	1.244	776,779
2024-07-26	1.392	1.407	1.383	1.403	1.267	603,013
2024-07-25	1.390	1.397	1.368	1.391	1.256	736,762
2024-07-24	1.380	1.404	1.377	1.394	1.259	615,557
2024-07-23	1.411	1.411	1.383	1.383	1.249	1,431,593
2024-07-22	1.335	1.419	1.335	1.418	1.281	3,052,002
2024-07-19	1.343	1.346	1.320	1.332	1.203	1,233,058
2024-07-18	1.330	1.365	1.320	1.361	1.229	2,139,692
2024-07-17	1.290	1.339	1.267	1.331	1.202	4,471,747
2024-07-16	1.255	1.256	1.234	1.246	1.125	855,131
2024-07-15	1.264	1.264	1.220	1.260	1.138	1,321,871
2024-07-12	1.264	1.271	1.253	1.264	1.141	835,197
2024-07-11	1.254	1.266	1.250	1.258	1.136	1,042,429
2024-07-10	1.241	1.256	1.226	1.243	1.123	981,803
2024-07-09	1.248	1.255	1.235	1.240	1.120	1,253,311
2024-07-08	1.250	1.263	1.230	1.254	1.132	1,466,987
2024-07-05	1.222	1.252	1.207	1.252	1.131	2,454,415
2024-07-04	1.244	1.253	1.200	1.223	1.104	3,230,547
2024-07-03	1.210	1.244	1.170	1.244	1.123	7,028,494
2024-07-02	1.285	1.285	1.261	1.261	1.139	858,621
2024-07-01	1.292	1.301	1.266	1.285	1.160	1,085,516
2024-06-28	1.280	1.296	1.258	1.268	1.145	1,965,395
2024-06-27	1.330	1.331	1.277	1.277	1.153	1,905,351
2024-06-26	1.349	1.369	1.317	1.329	1.200	1,802,308
2024-06-25	1.325	1.350	1.321	1.326	1.197	1,186,558
2024-06-24	1.338	1.345	1.313	1.325	1.197	1,169,291
2024-06-21	1.376	1.377	1.339	1.339	1.209	1,894,235
2024-06-20	1.375	1.385	1.367	1.382	1.248	751,744
2024-06-19	1.400	1.407	1.372	1.372	1.239	890,012
2024-06-18	1.400	1.400	1.365	1.394	1.259	1,219,287
2024-06-17	1.380	1.413	1.374	1.382	1.248	1,231,627
2024-06-14	1.404	1.421	1.364	1.379	1.245	1,872,310

← NewerPage 10 of 22 · 1,284 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.