PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.602	1.615	1.567	1.569	1.326	2,371,351
2023-04-11	1.617	1.626	1.601	1.605	1.357	1,937,600
2023-04-06	1.574	1.600	1.573	1.594	1.347	1,321,842
2023-04-05	1.621	1.628	1.571	1.576	1.332	2,023,779
2023-04-04	1.651	1.658	1.610	1.619	1.369	1,721,108
2023-04-03	1.674	1.696	1.650	1.654	1.398	1,643,691
2023-03-31	1.676	1.688	1.666	1.673	1.414	1,262,226
2023-03-30	1.636	1.684	1.636	1.669	1.411	1,744,772
2023-03-29	1.599	1.638	1.582	1.635	1.382	1,869,069
2023-03-28	1.650	1.650	1.575	1.595	1.348	2,684,466
2023-03-27	1.712	1.712	1.650	1.650	1.395	1,222,566
2023-03-24	1.713	1.713	1.679	1.691	1.429	1,432,489
2023-03-23	1.679	1.725	1.678	1.720	1.454	1,711,530
2023-03-22	1.678	1.693	1.670	1.691	1.429	1,209,965
2023-03-21	1.667	1.692	1.657	1.684	1.423	1,268,219
2023-03-20	1.650	1.660	1.622	1.647	1.392	2,264,577
2023-03-17	1.630	1.708	1.620	1.665	1.407	4,878,442
2023-03-16	1.618	1.621	1.567	1.613	1.363	1,720,500
2023-03-15	1.666	1.666	1.593	1.597	1.350	3,312,801
2023-03-14	1.660	1.668	1.607	1.661	1.404	4,107,757
2023-03-13	1.660	1.666	1.610	1.649	1.394	2,807,269
2023-03-10	1.657	1.667	1.638	1.665	1.407	2,583,241
2023-03-09	1.705	1.707	1.669	1.687	1.426	1,524,597
2023-03-08	1.682	1.700	1.679	1.700	1.437	2,240,583
2023-03-07	1.732	1.736	1.687	1.691	1.429	1,942,781
2023-03-06	1.772	1.778	1.737	1.738	1.469	2,318,127
2023-03-03	1.740	1.785	1.736	1.766	1.492	3,265,034
2023-03-02	1.710	1.755	1.703	1.737	1.468	4,741,184
2023-03-01	1.668	1.755	1.657	1.711	1.446	6,669,523
2023-02-28	1.661	1.683	1.648	1.656	1.399	7,065,578
2023-02-27	1.660	1.692	1.600	1.662	1.405	15,299,860
2023-02-24	1.851	1.862	1.805	1.818	1.537	2,527,625
2023-02-23	1.850	1.873	1.836	1.836	1.552	1,419,208
2023-02-22	1.859	1.865	1.827	1.863	1.574	1,966,183
2023-02-21	1.898	1.898	1.865	1.865	1.576	1,225,560
2023-02-20	1.901	1.908	1.875	1.898	1.604	1,131,419
2023-02-17	1.900	1.907	1.877	1.900	1.606	1,148,894
2023-02-16	1.900	1.929	1.871	1.904	1.609	3,013,078
2023-02-15	1.874	1.895	1.868	1.886	1.594	1,015,920
2023-02-14	1.880	1.898	1.851	1.874	1.584	2,091,668
2023-02-13	1.882	1.908	1.867	1.882	1.590	2,190,265
2023-02-10	1.944	1.948	1.852	1.875	1.585	6,875,189
2023-02-09	2.043	2.059	2.021	2.025	1.712	1,441,872
2023-02-08	1.986	2.055	1.974	2.024	1.711	3,149,838
2023-02-07	1.970	2.002	1.951	1.978	1.672	1,764,640
2023-02-06	1.990	2.020	1.969	1.970	1.665	1,923,522
2023-02-03	1.947	2.045	1.935	2.018	1.706	4,131,900
2023-02-02	1.937	1.952	1.919	1.939	1.639	2,575,319
2023-02-01	1.928	1.942	1.908	1.929	1.631	1,483,170
2023-01-31	1.898	1.928	1.881	1.919	1.622	1,285,399
2023-01-30	1.930	1.930	1.872	1.906	1.611	2,166,474
2023-01-27	1.895	1.931	1.877	1.921	1.623	2,376,513
2023-01-26	1.905	1.920	1.892	1.896	1.603	1,549,661
2023-01-25	1.990	1.990	1.861	1.887	1.595	3,583,788
2023-01-24	2.012	2.020	1.986	1.986	1.678	985,797
2023-01-23	1.981	2.014	1.981	2.005	1.695	1,230,633
2023-01-20	1.960	1.993	1.948	1.978	1.672	1,690,550
2023-01-19	2.000	2.008	1.934	1.944	1.643	1,950,663
2023-01-18	1.989	2.025	1.981	2.007	1.697	2,132,063
2023-01-17	1.985	2.008	1.969	1.990	1.682	1,594,935

← NewerPage 16 of 22 · 1,285 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.