PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.957	1.994	1.953	1.981	1.675	2,423,201
2023-01-13	1.988	1.988	1.944	1.948	1.647	2,293,750
2023-01-12	1.970	1.983	1.942	1.971	1.666	2,661,180
2023-01-11	1.969	1.990	1.957	1.961	1.658	2,278,834
2023-01-10	2.000	2.000	1.950	1.956	1.653	1,883,898
2023-01-09	1.909	2.017	1.900	2.008	1.697	3,357,659
2023-01-06	1.907	1.909	1.877	1.892	1.599	1,861,585
2023-01-05	1.895	1.924	1.890	1.901	1.606	2,727,368
2023-01-04	1.840	1.919	1.840	1.903	1.608	3,238,028
2023-01-03	1.780	1.864	1.780	1.826	1.544	2,133,993
2023-01-02	1.719	1.790	1.714	1.776	1.501	2,231,291
2022-12-30	1.722	1.732	1.698	1.701	1.437	1,564,720
2022-12-29	1.700	1.732	1.697	1.726	1.459	1,422,791
2022-12-28	1.730	1.745	1.701	1.706	1.442	1,330,190
2022-12-27	1.724	1.768	1.724	1.732	1.464	1,744,835
2022-12-23	1.684	1.720	1.684	1.709	1.445	1,604,991
2022-12-22	1.700	1.729	1.669	1.676	1.417	2,112,393
2022-12-21	1.710	1.726	1.682	1.704	1.440	2,426,122
2022-12-20	1.709	1.788	1.704	1.708	1.443	2,751,901
2022-12-19	1.707	1.774	1.707	1.722	1.456	1,718,638
2022-12-16	1.750	1.760	1.682	1.699	1.436	4,172,462
2022-12-15	1.791	1.808	1.751	1.752	1.481	1,689,811
2022-12-14	1.827	1.828	1.795	1.806	1.526	1,500,895
2022-12-13	1.813	1.876	1.779	1.833	1.549	2,503,456
2022-12-12	1.818	1.822	1.776	1.808	1.528	1,895,241
2022-12-09	1.771	1.828	1.768	1.821	1.539	2,345,902
2022-12-08	1.800	1.813	1.756	1.762	1.489	1,710,168
2022-12-07	1.802	1.805	1.779	1.795	1.517	1,741,435
2022-12-06	1.808	1.829	1.791	1.816	1.535	1,172,698
2022-12-05	1.840	1.850	1.812	1.823	1.541	1,405,523
2022-12-02	1.805	1.841	1.796	1.835	1.551	1,398,768
2022-12-01	1.786	1.825	1.779	1.811	1.530	1,937,311
2022-11-30	1.766	1.806	1.763	1.768	1.494	1,735,514
2022-11-29	1.815	1.815	1.754	1.759	1.486	1,870,538
2022-11-28	1.822	1.834	1.799	1.809	1.529	1,409,158
2022-11-25	1.852	1.852	1.821	1.831	1.547	1,556,194
2022-11-24	1.865	1.908	1.816	1.852	1.565	6,405,843
2022-11-23	1.800	1.802	1.756	1.795	1.517	1,913,853
2022-11-22	1.763	1.807	1.749	1.795	1.517	1,646,423
2022-11-21	1.798	1.800	1.745	1.757	1.485	1,517,419
2022-11-18	1.770	1.795	1.729	1.792	1.515	1,811,175
2022-11-17	1.818	1.831	1.764	1.778	1.503	1,763,245
2022-11-16	1.893	1.915	1.782	1.809	1.529	2,667,684
2022-11-15	1.921	1.923	1.868	1.917	1.620	2,635,037
2022-11-14	1.918	1.948	1.886	1.915	1.618	3,906,028
2022-11-11	1.728	1.949	1.713	1.919	1.622	10,395,790
2022-11-10	1.740	1.753	1.680	1.721	1.455	5,362,387
2022-11-09	1.727	1.767	1.727	1.747	1.477	3,539,919
2022-11-08	1.680	1.744	1.663	1.738	1.469	3,862,316
2022-11-07	1.527	1.684	1.527	1.682	1.421	6,829,318
2022-11-04	1.531	1.565	1.528	1.550	1.310	3,073,512
2022-11-03	1.538	1.576	1.514	1.526	1.290	4,570,881
2022-11-02	1.650	1.659	1.536	1.549	1.309	11,333,410
2022-11-01	1.607	1.646	1.596	1.638	1.384	3,436,119
2022-10-31	1.550	1.616	1.522	1.587	1.342	3,457,460
2022-10-28	1.529	1.547	1.506	1.530	1.293	2,249,831
2022-10-27	1.548	1.558	1.529	1.550	1.310	2,700,255
2022-10-26	1.568	1.586	1.541	1.560	1.319	1,978,643
2022-10-25	1.550	1.585	1.536	1.572	1.328	3,199,159
2022-10-24	1.581	1.595	1.541	1.550	1.310	3,812,489

← NewerPage 17 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.