PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.653	1.722	1.653	1.684	1.441	1,928,497
2023-07-05	1.680	1.700	1.654	1.674	1.433	1,802,477
2023-07-04	1.623	1.687	1.613	1.687	1.444	2,554,547
2023-07-03	1.596	1.623	1.593	1.620	1.387	941,960
2023-06-30	1.559	1.609	1.559	1.596	1.366	1,658,340
2023-06-29	1.577	1.585	1.566	1.568	1.342	759,934
2023-06-28	1.619	1.634	1.552	1.576	1.349	2,466,083
2023-06-27	1.600	1.627	1.592	1.626	1.392	1,545,167
2023-06-26	1.600	1.610	1.570	1.595	1.366	995,611
2023-06-23	1.600	1.626	1.600	1.609	1.377	725,563
2023-06-22	1.590	1.625	1.573	1.617	1.384	1,445,382
2023-06-21	1.600	1.615	1.582	1.592	1.363	1,372,655
2023-06-20	1.619	1.620	1.595	1.620	1.387	1,188,713
2023-06-19	1.630	1.630	1.597	1.617	1.384	1,741,489
2023-06-16	1.620	1.652	1.605	1.631	1.396	3,577,916
2023-06-15	1.570	1.610	1.543	1.599	1.369	6,437,295
2023-06-14	1.461	1.482	1.456	1.479	1.266	1,741,970
2023-06-13	1.466	1.475	1.442	1.462	1.252	1,690,469
2023-06-12	1.460	1.467	1.450	1.459	1.249	1,287,072
2023-06-09	1.466	1.469	1.442	1.462	1.251	902,479
2023-06-08	1.466	1.470	1.454	1.463	1.253	810,242
2023-06-07	1.485	1.493	1.465	1.472	1.260	1,778,826
2023-06-06	1.470	1.485	1.451	1.485	1.271	973,821
2023-06-05	1.500	1.511	1.476	1.476	1.263	814,041
2023-06-02	1.470	1.507	1.470	1.496	1.280	1,077,498
2023-06-01	1.459	1.463	1.441	1.454	1.244	1,012,743
2023-05-31	1.486	1.486	1.441	1.450	1.241	3,968,367
2023-05-30	1.506	1.517	1.488	1.488	1.274	1,300,289
2023-05-29	1.532	1.537	1.507	1.507	1.290	1,131,517
2023-05-26	1.540	1.540	1.515	1.528	1.308	1,475,036
2023-05-25	1.549	1.549	1.517	1.528	1.308	1,022,925
2023-05-24	1.568	1.568	1.526	1.544	1.322	1,548,600
2023-05-23	1.532	1.572	1.532	1.572	1.346	2,641,893
2023-05-22	1.560	1.560	1.521	1.538	1.317	2,234,120
2023-05-19	1.567	1.581	1.555	1.567	1.341	1,123,786
2023-05-18	1.594	1.596	1.565	1.570	1.344	1,093,418
2023-05-17	1.589	1.593	1.563	1.590	1.361	1,083,197
2023-05-16	1.603	1.614	1.568	1.590	1.361	1,876,605
2023-05-15	1.642	1.658	1.602	1.617	1.384	1,809,940
2023-05-12	1.598	1.642	1.594	1.640	1.404	1,773,032
2023-05-11	1.682	1.697	1.585	1.606	1.375	2,466,458
2023-05-10	1.707	1.724	1.680	1.694	1.450	1,755,170
2023-05-09	1.650	1.710	1.637	1.710	1.464	2,804,783
2023-05-08	1.612	1.689	1.602	1.673	1.432	7,578,420
2023-05-05	1.490	1.524	1.490	1.518	1.299	2,008,347
2023-05-04	1.569	1.569	1.491	1.492	1.277	3,070,617
2023-05-03	1.580	1.580	1.556	1.571	1.345	925,780
2023-05-02	1.630	1.633	1.564	1.571	1.345	1,632,866
2023-04-28	1.621	1.635	1.595	1.629	1.395	2,126,344
2023-04-27	1.602	1.612	1.579	1.605	1.374	1,432,239
2023-04-26	1.567	1.658	1.560	1.604	1.373	3,359,908
2023-04-25	1.591	1.596	1.553	1.584	1.356	3,156,968
2023-04-24	1.568	1.640	1.563	1.598	1.368	2,684,994
2023-04-21	1.526	1.585	1.517	1.570	1.344	3,351,889
2023-04-20	1.553	1.553	1.524	1.535	1.314	2,583,265
2023-04-19	1.620	1.620	1.564	1.576	1.332	3,129,787
2023-04-18	1.580	1.624	1.580	1.605	1.357	1,647,477
2023-04-17	1.581	1.593	1.570	1.579	1.335	1,348,946
2023-04-14	1.570	1.583	1.564	1.580	1.336	1,476,555
2023-04-13	1.573	1.581	1.558	1.573	1.329	1,575,623

← NewerPage 15 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.