PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	2.482	2.580	2.482	2.565	2.047	2,318,849
2022-07-28	2.510	2.535	2.473	2.476	1.976	1,389,554
2022-07-27	2.486	2.520	2.465	2.498	1.993	1,409,971
2022-07-26	2.533	2.534	2.467	2.467	1.969	1,345,176
2022-07-25	2.559	2.600	2.533	2.533	2.021	1,746,994
2022-07-22	2.559	2.592	2.546	2.562	2.044	1,247,430
2022-07-21	2.563	2.589	2.526	2.555	2.039	3,931,943
2022-07-20	2.600	2.605	2.535	2.580	2.059	1,847,014
2022-07-19	2.554	2.599	2.532	2.598	2.073	1,318,707
2022-07-18	2.482	2.564	2.457	2.562	2.044	2,511,505
2022-07-15	2.430	2.489	2.422	2.468	1.969	2,039,388
2022-07-14	2.437	2.459	2.368	2.401	1.916	2,265,865
2022-07-13	2.416	2.482	2.382	2.445	1.951	3,139,705
2022-07-12	2.439	2.450	2.335	2.434	1.942	3,932,273
2022-07-11	2.483	2.495	2.441	2.446	1.952	2,731,935
2022-07-08	2.509	2.527	2.472	2.499	1.994	3,931,728
2022-07-07	2.610	2.620	2.492	2.513	2.005	7,157,640
2022-07-06	2.760	2.790	2.570	2.571	2.052	4,583,373
2022-07-05	2.860	2.870	2.686	2.743	2.189	2,187,506
2022-07-04	2.874	2.881	2.841	2.845	2.270	1,373,195
2022-07-01	2.870	2.915	2.852	2.874	2.293	1,468,415
2022-06-30	2.889	2.955	2.851	2.895	2.310	2,402,961
2022-06-29	2.868	2.977	2.859	2.926	2.335	1,489,996
2022-06-28	2.950	3.011	2.945	2.962	2.364	1,575,198
2022-06-27	2.934	2.974	2.931	2.958	2.360	1,533,056
2022-06-24	2.880	2.930	2.834	2.930	2.338	1,677,202
2022-06-23	2.888	2.947	2.874	2.893	2.308	1,361,755
2022-06-22	2.855	2.923	2.826	2.902	2.316	1,277,800
2022-06-21	2.919	2.931	2.863	2.879	2.297	1,791,125
2022-06-20	2.873	2.929	2.873	2.897	2.312	1,201,224
2022-06-17	2.832	2.906	2.830	2.873	2.293	3,032,561
2022-06-16	2.949	2.956	2.822	2.822	2.252	1,904,731
2022-06-15	2.850	3.005	2.840	2.972	2.372	2,467,444
2022-06-14	2.891	2.900	2.841	2.841	2.267	2,836,482
2022-06-13	3.010	3.016	2.864	2.864	2.285	3,700,433
2022-06-10	3.050	3.094	3.003	3.050	2.434	2,611,236
2022-06-09	3.090	3.156	3.058	3.066	2.447	3,644,946
2022-06-08	3.066	3.123	3.054	3.093	2.468	3,288,504
2022-06-07	3.153	3.160	3.061	3.066	2.447	2,852,789
2022-06-06	3.085	3.166	3.085	3.162	2.523	1,422,313
2022-06-03	3.106	3.135	3.072	3.084	2.461	2,275,163
2022-06-02	3.110	3.148	3.081	3.114	2.485	1,302,037
2022-06-01	3.161	3.193	3.110	3.114	2.485	2,170,832
2022-05-31	3.201	3.228	3.152	3.177	2.535	6,397,123
2022-05-30	3.180	3.222	3.161	3.206	2.558	2,065,063
2022-05-27	3.148	3.166	3.115	3.148	2.512	1,797,850
2022-05-26	3.172	3.177	3.106	3.139	2.505	2,448,079
2022-05-25	3.170	3.199	3.121	3.185	2.541	4,132,696
2022-05-24	3.100	3.182	3.067	3.161	2.522	6,298,481
2022-05-23	3.103	3.165	3.017	3.147	2.511	6,202,441
2022-05-20	2.900	3.143	2.894	3.110	2.482	12,792,430
2022-05-19	2.861	2.896	2.836	2.854	2.277	5,827,144
2022-05-18	2.930	2.992	2.887	2.887	2.304	3,560,841
2022-05-17	2.780	2.932	2.780	2.923	2.332	8,667,705
2022-05-16	2.790	2.809	2.722	2.786	2.223	7,486,006
2022-05-13	2.810	2.929	2.794	2.802	2.236	9,087,106
2022-05-12	2.709	2.834	2.692	2.817	2.248	6,892,495
2022-05-11	2.810	2.831	2.625	2.807	2.240	8,922,315
2022-05-10	2.680	2.905	2.657	2.800	2.234	13,676,500
2022-05-09	2.743	2.795	2.630	2.686	2.143	19,712,369

← NewerPage 19 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.