PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.896	0.899	0.887	0.891	0.891	1,832,540
2026-07-23	0.918	0.918	0.893	0.898	0.898	1,297,593
2026-07-22	0.900	0.916	0.897	0.916	0.916	2,230,007
2026-07-21	0.903	0.917	0.896	0.906	0.906	2,698,182
2026-07-20	0.909	0.916	0.903	0.904	0.904	1,106,891
2026-07-17	0.919	0.932	0.905	0.909	0.909	2,739,723
2026-07-16	0.930	0.932	0.914	0.925	0.925	1,581,741
2026-07-15	0.928	0.942	0.913	0.932	0.932	1,320,761
2026-07-14	0.934	0.934	0.920	0.929	0.929	1,378,173
2026-07-13	0.925	0.946	0.925	0.939	0.939	1,747,588
2026-07-10	0.937	0.937	0.925	0.931	0.931	1,048,708
2026-07-09	0.915	0.938	0.913	0.932	0.932	2,395,451
2026-07-08	0.921	0.921	0.899	0.915	0.915	1,715,110
2026-07-07	0.920	0.930	0.912	0.921	0.921	1,656,344
2026-07-06	0.931	0.937	0.920	0.921	0.921	1,313,676
2026-07-03	0.927	0.934	0.915	0.931	0.931	1,171,627
2026-07-02	0.920	0.931	0.920	0.927	0.927	995,920
2026-07-01	0.920	0.928	0.911	0.925	0.925	1,104,052
2026-06-30	0.916	0.932	0.912	0.920	0.920	985,600
2026-06-29	0.924	0.937	0.910	0.914	0.914	1,110,385
2026-06-26	0.923	0.934	0.916	0.924	0.924	1,730,242
2026-06-25	0.905	0.917	0.903	0.916	0.916	993,427
2026-06-24	0.910	0.914	0.899	0.908	0.908	1,571,506
2026-06-23	0.910	0.916	0.900	0.908	0.908	2,973,589
2026-06-22	0.927	0.927	0.898	0.909	0.909	3,465,593
2026-06-19	0.944	0.946	0.923	0.929	0.929	3,868,199
2026-06-18	0.967	0.967	0.946	0.947	0.947	1,470,402
2026-06-17	0.955	0.964	0.949	0.959	0.959	1,682,270
2026-06-16	0.974	0.980	0.960	0.962	0.962	1,445,566
2026-06-15	0.996	1.009	0.972	0.974	0.974	1,514,604
2026-06-12	0.960	0.994	0.960	0.980	0.980	1,991,771
2026-06-11	0.965	0.969	0.952	0.955	0.955	1,001,692
2026-06-10	0.955	0.968	0.950	0.964	0.964	1,325,564
2026-06-09	0.961	0.971	0.953	0.954	0.954	1,139,721
2026-06-08	0.953	0.970	0.945	0.965	0.965	1,932,058
2026-06-05	0.976	0.985	0.967	0.967	0.967	1,248,811
2026-06-04	0.966	0.981	0.966	0.974	0.974	798,843
2026-06-03	0.990	0.990	0.969	0.972	0.972	1,175,614
2026-06-02	0.995	1.009	0.991	0.991	0.991	1,217,769
2026-06-01	1.007	1.007	0.987	0.992	0.992	1,494,344
2026-05-29	1.016	1.022	1.001	1.007	1.007	1,706,070
2026-05-28	1.011	1.020	0.981	1.012	1.012	1,206,873
2026-05-27	1.010	1.034	1.010	1.019	1.019	1,414,167
2026-05-26	1.020	1.038	1.008	1.008	1.008	1,632,671
2026-05-25	1.010	1.040	1.010	1.027	1.027	1,971,510
2026-05-22	0.991	1.012	0.990	1.006	1.006	2,169,042
2026-05-21	0.985	1.003	0.982	0.990	0.990	1,760,565
2026-05-20	0.969	0.994	0.968	0.986	0.986	1,398,291
2026-05-19	0.970	0.980	0.963	0.970	0.970	999,967
2026-05-18	0.955	0.979	0.949	0.973	0.973	1,855,155
2026-05-15	0.968	0.969	0.956	0.962	0.962	851,329
2026-05-14	0.963	0.970	0.954	0.970	0.970	969,654
2026-05-13	0.959	0.965	0.945	0.954	0.954	1,636,676
2026-05-12	0.952	0.967	0.951	0.951	0.951	1,173,047
2026-05-11	0.944	0.977	0.942	0.971	0.971	2,264,769
2026-05-08	0.937	0.952	0.935	0.947	0.947	1,596,912
2026-05-07	0.944	0.955	0.930	0.946	0.946	2,846,076
2026-05-06	0.939	0.966	0.936	0.951	0.951	3,935,423
2026-05-05	0.935	0.951	0.923	0.930	0.930	2,791,683
2026-05-04	0.952	0.959	0.927	0.934	0.934	3,569,554

← NewerPage 2 of 5 · 254 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.