PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.205	1.217	1.198	1.202	1.060	1,766,938
2024-03-15	1.223	1.230	1.197	1.205	1.063	4,919,041
2024-03-14	1.249	1.256	1.209	1.224	1.080	2,763,362
2024-03-13	1.267	1.268	1.239	1.249	1.102	2,161,413
2024-03-12	1.251	1.275	1.248	1.267	1.118	1,128,595
2024-03-11	1.250	1.292	1.250	1.251	1.104	1,862,338
2024-03-08	1.290	1.293	1.260	1.260	1.112	2,139,883
2024-03-07	1.249	1.298	1.249	1.286	1.135	1,906,982
2024-03-06	1.235	1.272	1.229	1.261	1.113	1,910,144
2024-03-05	1.250	1.265	1.226	1.237	1.091	1,948,936
2024-03-04	1.273	1.287	1.262	1.262	1.114	1,384,547
2024-03-01	1.312	1.313	1.277	1.277	1.127	1,922,789
2024-02-29	1.243	1.322	1.242	1.312	1.157	4,838,277
2024-02-28	1.243	1.255	1.200	1.246	1.099	4,030,028
2024-02-27	1.261	1.279	1.247	1.255	1.107	3,416,698
2024-02-26	1.244	1.300	1.226	1.274	1.124	7,905,020
2024-02-23	1.346	1.351	1.327	1.336	1.179	1,767,433
2024-02-22	1.360	1.368	1.340	1.344	1.186	1,177,894
2024-02-21	1.348	1.368	1.342	1.342	1.184	1,332,560
2024-02-20	1.370	1.372	1.349	1.355	1.196	2,121,369
2024-02-19	1.358	1.381	1.357	1.377	1.215	1,486,854
2024-02-16	1.320	1.370	1.319	1.364	1.204	3,547,701
2024-02-15	1.317	1.318	1.299	1.311	1.157	1,679,901
2024-02-14	1.303	1.323	1.268	1.310	1.156	3,560,767
2024-02-13	1.309	1.328	1.280	1.284	1.133	1,848,272
2024-02-12	1.258	1.313	1.258	1.308	1.154	2,651,373
2024-02-09	1.261	1.273	1.254	1.257	1.109	1,383,009
2024-02-08	1.250	1.277	1.242	1.262	1.114	1,557,638
2024-02-07	1.319	1.320	1.255	1.255	1.108	4,237,314
2024-02-06	1.302	1.319	1.275	1.319	1.164	2,346,816
2024-02-05	1.304	1.314	1.296	1.297	1.145	1,785,734
2024-02-02	1.340	1.340	1.301	1.301	1.148	1,864,754
2024-02-01	1.330	1.352	1.325	1.332	1.175	2,833,377
2024-01-31	1.363	1.369	1.347	1.347	1.188	2,327,986
2024-01-30	1.370	1.381	1.361	1.366	1.206	1,314,856
2024-01-29	1.373	1.373	1.346	1.371	1.210	3,155,147
2024-01-26	1.330	1.429	1.318	1.377	1.215	6,239,846
2024-01-25	1.406	1.423	1.406	1.408	1.243	1,376,096
2024-01-24	1.391	1.416	1.391	1.407	1.242	3,271,045
2024-01-23	1.344	1.382	1.336	1.380	1.217	2,528,530
2024-01-22	1.315	1.343	1.315	1.340	1.183	1,515,415
2024-01-19	1.337	1.337	1.309	1.309	1.155	1,657,975
2024-01-18	1.340	1.345	1.325	1.327	1.171	1,426,227
2024-01-17	1.320	1.348	1.310	1.341	1.183	2,141,832
2024-01-16	1.347	1.348	1.327	1.332	1.175	2,667,954
2024-01-15	1.370	1.370	1.339	1.349	1.191	2,522,981
2024-01-12	1.370	1.380	1.361	1.363	1.202	1,957,372
2024-01-11	1.388	1.390	1.358	1.361	1.201	2,631,093
2024-01-10	1.390	1.413	1.380	1.384	1.221	3,048,872
2024-01-09	1.400	1.424	1.379	1.398	1.234	2,808,543
2024-01-08	1.387	1.426	1.355	1.394	1.230	4,353,609
2024-01-05	1.398	1.400	1.354	1.387	1.224	5,188,223
2024-01-04	1.411	1.418	1.399	1.408	1.243	2,062,724
2024-01-03	1.445	1.446	1.412	1.414	1.247	2,290,944
2024-01-02	1.430	1.457	1.428	1.448	1.278	2,232,742
2023-12-29	1.425	1.438	1.413	1.413	1.247	1,807,235
2023-12-28	1.454	1.455	1.425	1.430	1.262	1,198,925
2023-12-27	1.449	1.468	1.447	1.449	1.279	1,390,249
2023-12-22	1.443	1.465	1.443	1.450	1.279	1,545,525
2023-12-21	1.430	1.464	1.425	1.454	1.283	2,722,630

← NewerPage 12 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.