PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.971	1.980	1.935	1.958	1.727	1,133,023
2023-09-27	2.059	2.067	1.969	1.971	1.739	1,277,967
2023-09-26	2.095	2.100	2.049	2.070	1.827	595,592
2023-09-25	2.080	2.094	2.054	2.094	1.848	804,101
2023-09-22	2.152	2.166	2.080	2.087	1.842	1,432,136
2023-09-21	2.180	2.188	2.159	2.164	1.910	655,264
2023-09-20	2.180	2.198	2.157	2.197	1.939	809,891
2023-09-19	2.214	2.222	2.178	2.185	1.928	813,859
2023-09-18	2.217	2.227	2.189	2.208	1.949	1,047,032
2023-09-15	2.222	2.241	2.204	2.215	1.955	1,246,293
2023-09-14	2.204	2.251	2.195	2.218	1.957	1,846,455
2023-09-13	2.182	2.199	2.166	2.175	1.919	930,280
2023-09-12	2.210	2.210	2.182	2.192	1.934	827,610
2023-09-11	2.200	2.220	2.174	2.201	1.942	1,202,492
2023-09-08	2.120	2.220	2.119	2.198	1.940	2,187,190
2023-09-07	2.069	2.132	2.065	2.120	1.871	1,385,549
2023-09-06	2.060	2.084	2.044	2.077	1.833	700,349
2023-09-05	2.106	2.109	2.065	2.065	1.822	699,434
2023-09-04	2.145	2.147	2.116	2.116	1.867	971,281
2023-09-01	2.150	2.165	2.136	2.145	1.893	1,072,160
2023-08-31	2.096	2.166	2.096	2.153	1.900	2,197,383
2023-08-30	2.081	2.104	2.081	2.099	1.852	841,655
2023-08-29	2.060	2.090	2.060	2.084	1.839	1,037,206
2023-08-28	2.060	2.094	2.059	2.063	1.821	1,056,103
2023-08-25	2.040	2.081	2.030	2.067	1.824	687,189
2023-08-24	2.090	2.105	2.046	2.050	1.809	1,271,317
2023-08-23	2.069	2.091	2.064	2.081	1.836	1,096,114
2023-08-22	2.040	2.080	2.040	2.069	1.826	1,309,615
2023-08-21	2.010	2.044	2.006	2.039	1.799	1,191,132
2023-08-18	2.004	2.029	1.997	2.020	1.783	1,468,612
2023-08-17	1.980	2.034	1.978	2.018	1.781	1,557,103
2023-08-16	2.000	2.004	1.983	1.991	1.757	620,345
2023-08-15	2.006	2.006	1.964	1.994	1.760	1,031,596
2023-08-14	1.993	2.009	1.980	1.993	1.759	966,924
2023-08-11	2.000	2.009	1.985	1.998	1.763	974,221
2023-08-10	2.000	2.014	1.985	2.006	1.770	1,556,111
2023-08-09	1.977	1.999	1.953	1.984	1.751	1,472,274
2023-08-08	2.009	2.020	1.930	2.011	1.722	3,869,333
2023-08-07	1.915	2.009	1.915	2.009	1.720	7,032,423
2023-08-04	1.870	1.875	1.818	1.835	1.571	2,195,264
2023-08-03	1.810	1.848	1.810	1.848	1.582	842,906
2023-08-02	1.810	1.856	1.795	1.819	1.557	1,414,984
2023-08-01	1.837	1.842	1.812	1.831	1.567	1,337,964
2023-07-31	1.805	1.874	1.805	1.849	1.583	1,703,364
2023-07-28	1.824	1.829	1.802	1.823	1.560	705,143
2023-07-27	1.795	1.842	1.790	1.824	1.562	1,318,885
2023-07-26	1.790	1.800	1.760	1.788	1.531	534,853
2023-07-25	1.800	1.805	1.780	1.803	1.544	770,013
2023-07-24	1.786	1.796	1.769	1.780	1.524	675,478
2023-07-21	1.797	1.800	1.751	1.784	1.527	981,356
2023-07-20	1.805	1.814	1.784	1.796	1.538	667,514
2023-07-19	1.810	1.816	1.788	1.810	1.549	988,426
2023-07-18	1.770	1.810	1.766	1.797	1.538	710,840
2023-07-17	1.780	1.797	1.770	1.775	1.519	725,737
2023-07-14	1.821	1.823	1.783	1.796	1.537	1,188,995
2023-07-13	1.830	1.845	1.819	1.822	1.560	1,248,059
2023-07-12	1.775	1.839	1.775	1.827	1.564	2,073,617
2023-07-11	1.777	1.778	1.756	1.775	1.519	1,349,527
2023-07-10	1.700	1.779	1.700	1.765	1.511	1,895,212
2023-07-07	1.690	1.711	1.665	1.710	1.464	1,176,906

← NewerPage 14 of 22 · 1,281 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.