PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.406	1.420	1.384	1.405	1.269	1,761,173
2024-06-12	1.418	1.429	1.395	1.411	1.274	1,576,504
2024-06-11	1.415	1.436	1.396	1.411	1.274	2,008,077
2024-06-10	1.340	1.449	1.328	1.407	1.271	6,648,248
2024-06-07	1.301	1.309	1.286	1.296	1.170	1,099,798
2024-06-06	1.321	1.330	1.290	1.294	1.169	1,689,544
2024-06-05	1.337	1.344	1.316	1.319	1.191	1,139,340
2024-06-04	1.390	1.397	1.320	1.332	1.203	3,217,983
2024-06-03	1.334	1.412	1.334	1.402	1.266	5,148,159
2024-05-31	1.310	1.326	1.298	1.326	1.197	2,658,914
2024-05-30	1.266	1.319	1.258	1.311	1.184	1,971,697
2024-05-29	1.299	1.305	1.255	1.269	1.146	1,560,165
2024-05-28	1.288	1.321	1.281	1.300	1.174	2,570,318
2024-05-27	1.244	1.288	1.240	1.288	1.163	1,271,943
2024-05-24	1.245	1.252	1.234	1.242	1.122	1,784,721
2024-05-23	1.265	1.272	1.258	1.260	1.138	809,843
2024-05-22	1.242	1.274	1.238	1.269	1.146	1,213,923
2024-05-21	1.265	1.280	1.239	1.240	1.120	1,351,952
2024-05-20	1.282	1.282	1.262	1.270	1.147	1,032,894
2024-05-17	1.270	1.298	1.260	1.285	1.160	1,116,030
2024-05-16	1.311	1.315	1.278	1.281	1.157	1,704,511
2024-05-15	1.250	1.329	1.247	1.309	1.182	4,883,634
2024-05-14	1.260	1.285	1.254	1.279	1.155	1,109,199
2024-05-13	1.257	1.269	1.246	1.260	1.138	1,215,820
2024-05-10	1.240	1.285	1.235	1.256	1.134	2,871,466
2024-05-09	1.227	1.249	1.227	1.242	1.122	1,240,563
2024-05-08	1.217	1.227	1.217	1.224	1.105	1,321,631
2024-05-07	1.202	1.230	1.190	1.219	1.101	3,409,674
2024-05-06	1.218	1.220	1.175	1.194	1.078	7,621,396
2024-05-03	1.222	1.246	1.222	1.242	1.122	2,044,944
2024-05-02	1.261	1.268	1.212	1.219	1.101	3,164,913
2024-04-30	1.260	1.305	1.260	1.265	1.142	2,469,382
2024-04-29	1.258	1.270	1.250	1.264	1.141	1,877,754
2024-04-26	1.210	1.250	1.210	1.250	1.129	1,766,025
2024-04-25	1.234	1.239	1.195	1.204	1.087	1,803,919
2024-04-24	1.241	1.245	1.228	1.233	1.113	1,157,272
2024-04-23	1.230	1.248	1.226	1.241	1.121	949,579
2024-04-22	1.235	1.238	1.220	1.225	1.106	810,436
2024-04-19	1.229	1.238	1.212	1.225	1.106	1,717,700
2024-04-18	1.284	1.298	1.230	1.241	1.121	2,916,414
2024-04-17	1.231	1.319	1.226	1.318	1.163	4,020,721
2024-04-16	1.249	1.250	1.231	1.231	1.086	1,572,298
2024-04-15	1.283	1.286	1.254	1.260	1.112	1,631,754
2024-04-12	1.295	1.312	1.278	1.279	1.129	1,189,867
2024-04-11	1.311	1.313	1.283	1.288	1.137	1,071,035
2024-04-10	1.279	1.326	1.279	1.311	1.157	2,454,767
2024-04-09	1.265	1.285	1.263	1.269	1.120	1,328,488
2024-04-08	1.270	1.275	1.262	1.273	1.123	610,131
2024-04-05	1.250	1.271	1.250	1.267	1.118	1,156,594
2024-04-04	1.248	1.268	1.241	1.264	1.115	1,902,435
2024-04-03	1.231	1.250	1.220	1.244	1.098	2,066,826
2024-04-02	1.260	1.276	1.230	1.230	1.085	1,550,727
2024-03-28	1.259	1.266	1.242	1.262	1.114	1,662,809
2024-03-27	1.234	1.260	1.224	1.251	1.104	2,012,138
2024-03-26	1.218	1.242	1.207	1.236	1.091	1,653,106
2024-03-25	1.225	1.225	1.205	1.217	1.074	1,197,831
2024-03-22	1.223	1.245	1.219	1.229	1.084	1,237,304
2024-03-21	1.239	1.254	1.223	1.223	1.079	1,824,219
2024-03-20	1.226	1.233	1.216	1.227	1.082	1,286,932
2024-03-19	1.203	1.224	1.196	1.224	1.080	1,623,149

← NewerPage 11 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.