PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.530	1.605	1.476	1.589	1.343	15,443,380
2022-10-20	1.700	1.710	1.647	1.683	1.423	4,714,851
2022-10-19	1.674	1.726	1.670	1.707	1.443	2,953,024
2022-10-18	1.735	1.755	1.589	1.660	1.403	7,453,672
2022-10-17	1.730	1.744	1.695	1.723	1.456	1,817,934
2022-10-14	1.727	1.751	1.700	1.720	1.454	2,875,118
2022-10-13	1.580	1.710	1.530	1.706	1.442	4,955,840
2022-10-12	1.638	1.679	1.625	1.652	1.396	2,300,729
2022-10-11	1.641	1.674	1.640	1.647	1.392	2,828,527
2022-10-10	1.600	1.708	1.592	1.666	1.408	5,597,849
2022-10-07	1.718	1.718	1.595	1.619	1.368	5,277,295
2022-10-06	1.750	1.764	1.711	1.743	1.473	2,397,340
2022-10-05	1.825	1.833	1.729	1.734	1.465	2,688,599
2022-10-04	1.796	1.823	1.792	1.821	1.539	1,836,952
2022-10-03	1.730	1.770	1.710	1.767	1.493	1,994,941
2022-09-30	1.717	1.734	1.703	1.723	1.456	1,759,759
2022-09-29	1.701	1.709	1.666	1.704	1.440	2,301,033
2022-09-28	1.690	1.711	1.665	1.705	1.441	2,889,688
2022-09-27	1.690	1.723	1.687	1.702	1.439	2,326,324
2022-09-26	1.679	1.725	1.661	1.680	1.420	3,808,773
2022-09-23	1.761	1.768	1.692	1.700	1.437	3,621,941
2022-09-22	1.769	1.804	1.756	1.762	1.489	2,234,803
2022-09-21	1.776	1.828	1.761	1.800	1.522	2,395,651
2022-09-20	1.890	1.894	1.778	1.783	1.507	3,747,246
2022-09-19	1.892	1.900	1.869	1.878	1.587	2,078,038
2022-09-16	1.875	1.941	1.864	1.924	1.626	6,064,944
2022-09-15	1.994	2.008	1.946	1.946	1.645	3,272,285
2022-09-14	2.020	2.040	1.994	1.994	1.685	2,654,520
2022-09-13	2.090	2.090	2.024	2.024	1.711	1,961,138
2022-09-12	2.077	2.092	2.064	2.078	1.757	2,099,564
2022-09-09	2.015	2.064	2.001	2.058	1.740	4,715,175
2022-09-08	2.026	2.035	1.989	2.021	1.708	2,030,441
2022-09-07	2.011	2.042	2.008	2.020	1.708	1,793,847
2022-09-06	2.048	2.076	2.014	2.030	1.716	1,965,920
2022-09-05	2.052	2.058	2.040	2.044	1.728	1,515,391
2022-09-02	2.070	2.109	2.051	2.107	1.781	1,696,563
2022-09-01	2.120	2.134	2.047	2.057	1.739	2,375,034
2022-08-31	2.155	2.169	2.126	2.126	1.797	1,328,929
2022-08-30	2.120	2.205	2.116	2.142	1.811	1,531,274
2022-08-29	2.165	2.165	2.116	2.123	1.795	1,718,842
2022-08-26	2.205	2.208	2.170	2.180	1.843	1,704,789
2022-08-25	2.219	2.219	2.185	2.195	1.855	1,187,654
2022-08-24	2.178	2.217	2.160	2.200	1.860	2,632,287
2022-08-23	2.180	2.195	2.177	2.178	1.841	1,193,720
2022-08-22	2.261	2.265	2.185	2.189	1.850	2,140,109
2022-08-19	2.275	2.291	2.263	2.263	1.913	1,999,308
2022-08-18	2.300	2.333	2.276	2.281	1.928	2,265,261
2022-08-17	2.360	2.372	2.294	2.294	1.939	2,346,421
2022-08-16	2.360	2.375	2.345	2.359	1.994	1,529,550
2022-08-15	2.387	2.402	2.343	2.347	1.984	2,329,480
2022-08-12	2.385	2.406	2.351	2.380	2.012	3,607,275
2022-08-11	2.384	2.408	2.308	2.408	2.035	5,795,476
2022-08-10	2.389	2.396	2.347	2.379	2.011	4,093,560
2022-08-09	2.530	2.553	2.407	2.500	1.995	8,548,617
2022-08-08	2.472	2.721	2.421	2.597	2.072	7,985,106
2022-08-05	2.691	2.745	2.603	2.603	2.077	2,897,774
2022-08-04	2.650	2.684	2.643	2.684	2.142	1,886,949
2022-08-03	2.540	2.649	2.540	2.643	2.109	3,636,778
2022-08-02	2.563	2.588	2.539	2.539	2.026	1,504,424
2022-08-01	2.575	2.592	2.559	2.568	2.049	1,122,857

← NewerPage 18 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.