PostNL NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.130 | 3.130 | 3.029 | 3.082 | 2.459 | 6,392,837 |
| 2022-05-05 | 3.240 | 3.258 | 3.158 | 3.158 | 2.520 | 4,730,291 |
| 2022-05-04 | 3.179 | 3.232 | 3.129 | 3.186 | 2.542 | 3,531,042 |
| 2022-05-03 | 3.150 | 3.194 | 3.115 | 3.144 | 2.509 | 3,850,627 |
| 2022-05-02 | 3.120 | 3.152 | 3.002 | 3.123 | 2.492 | 4,361,973 |
| 2022-04-29 | 3.100 | 3.171 | 3.100 | 3.128 | 2.496 | 4,103,004 |
| 2022-04-28 | 3.100 | 3.150 | 3.081 | 3.098 | 2.472 | 4,568,234 |
| 2022-04-27 | 3.090 | 3.098 | 2.988 | 3.062 | 2.443 | 5,394,354 |
| 2022-04-26 | 3.200 | 3.209 | 3.099 | 3.099 | 2.473 | 4,798,572 |
| 2022-04-25 | 3.212 | 3.245 | 3.166 | 3.180 | 2.537 | 5,485,697 |
| 2022-04-22 | 3.296 | 3.296 | 3.239 | 3.247 | 2.591 | 4,890,703 |
| 2022-04-21 | 3.200 | 3.338 | 3.184 | 3.305 | 2.637 | 7,939,103 |
| 2022-04-20 | 3.460 | 3.534 | 3.423 | 3.534 | 2.565 | 7,263,603 |
| 2022-04-19 | 3.330 | 3.466 | 3.296 | 3.457 | 2.509 | 9,862,632 |
| 2022-04-14 | 3.310 | 3.321 | 3.262 | 3.289 | 2.387 | 6,376,615 |
| 2022-04-13 | 3.370 | 3.371 | 3.219 | 3.320 | 2.409 | 10,560,730 |
| 2022-04-12 | 3.400 | 3.425 | 3.354 | 3.403 | 2.470 | 3,866,920 |
| 2022-04-11 | 3.450 | 3.451 | 3.374 | 3.400 | 2.467 | 5,548,457 |
| 2022-04-08 | 3.440 | 3.509 | 3.438 | 3.446 | 2.501 | 5,200,990 |
| 2022-04-07 | 3.412 | 3.435 | 3.390 | 3.412 | 2.476 | 4,064,881 |
| 2022-04-06 | 3.412 | 3.427 | 3.354 | 3.395 | 2.464 | 5,461,309 |
| 2022-04-05 | 3.430 | 3.448 | 3.384 | 3.400 | 2.467 | 5,799,446 |
| 2022-04-04 | 3.480 | 3.480 | 3.386 | 3.415 | 2.478 | 4,976,538 |
| 2022-04-01 | 3.460 | 3.467 | 3.364 | 3.398 | 2.466 | 5,453,028 |
| 2022-03-31 | 3.480 | 3.505 | 3.460 | 3.460 | 2.511 | 5,759,894 |
| 2022-03-30 | 3.665 | 3.680 | 3.460 | 3.481 | 2.526 | 11,313,180 |
| 2022-03-29 | 3.740 | 3.740 | 3.629 | 3.688 | 2.676 | 7,834,741 |
| 2022-03-28 | 3.719 | 3.797 | 3.703 | 3.723 | 2.702 | 4,395,993 |
| 2022-03-25 | 3.694 | 3.709 | 3.658 | 3.694 | 2.681 | 2,145,710 |
| 2022-03-24 | 3.670 | 3.712 | 3.632 | 3.681 | 2.671 | 3,326,741 |
| 2022-03-23 | 3.690 | 3.719 | 3.635 | 3.646 | 2.646 | 3,250,821 |
| 2022-03-22 | 3.640 | 3.707 | 3.627 | 3.691 | 2.679 | 2,691,409 |
| 2022-03-21 | 3.640 | 3.703 | 3.633 | 3.634 | 2.637 | 3,184,162 |
| 2022-03-18 | 3.642 | 3.661 | 3.579 | 3.630 | 2.634 | 8,828,663 |
| 2022-03-17 | 3.774 | 3.785 | 3.621 | 3.638 | 2.640 | 4,250,310 |
| 2022-03-16 | 3.671 | 3.762 | 3.658 | 3.756 | 2.726 | 4,148,954 |
| 2022-03-15 | 3.581 | 3.611 | 3.540 | 3.603 | 2.615 | 3,157,896 |
| 2022-03-14 | 3.562 | 3.662 | 3.540 | 3.610 | 2.620 | 4,123,003 |
| 2022-03-11 | 3.595 | 3.595 | 3.472 | 3.525 | 2.558 | 4,502,236 |
| 2022-03-10 | 3.660 | 3.703 | 3.540 | 3.555 | 2.580 | 4,194,289 |
| 2022-03-09 | 3.536 | 3.620 | 3.500 | 3.620 | 2.627 | 5,330,469 |
| 2022-03-08 | 3.380 | 3.522 | 3.379 | 3.459 | 2.510 | 4,954,000 |
| 2022-03-07 | 3.500 | 3.500 | 3.307 | 3.373 | 2.448 | 8,060,941 |
| 2022-03-04 | 3.679 | 3.725 | 3.570 | 3.576 | 2.595 | 5,966,232 |
| 2022-03-03 | 3.583 | 3.741 | 3.580 | 3.696 | 2.682 | 5,996,252 |
| 2022-03-02 | 3.604 | 3.637 | 3.556 | 3.567 | 2.589 | 3,599,111 |
| 2022-03-01 | 3.591 | 3.708 | 3.591 | 3.628 | 2.633 | 6,032,860 |
| 2022-02-28 | 3.399 | 3.597 | 3.320 | 3.578 | 2.597 | 6,786,044 |
| 2022-02-25 | 3.370 | 3.466 | 3.329 | 3.454 | 2.507 | 5,142,778 |
| 2022-02-24 | 3.295 | 3.364 | 3.240 | 3.332 | 2.418 | 5,517,165 |
| 2022-02-23 | 3.432 | 3.498 | 3.388 | 3.389 | 2.459 | 3,108,375 |
| 2022-02-22 | 3.430 | 3.488 | 3.368 | 3.415 | 2.478 | 4,491,876 |
| 2022-02-21 | 3.619 | 3.634 | 3.505 | 3.505 | 2.544 | 2,854,005 |
| 2022-02-18 | 3.577 | 3.645 | 3.535 | 3.626 | 2.631 | 4,285,819 |
| 2022-02-17 | 3.640 | 3.663 | 3.575 | 3.580 | 2.598 | 3,076,161 |
| 2022-02-16 | 3.702 | 3.725 | 3.621 | 3.641 | 2.642 | 3,003,138 |
| 2022-02-15 | 3.645 | 3.697 | 3.634 | 3.686 | 2.675 | 2,002,424 |
| 2022-02-14 | 3.650 | 3.668 | 3.588 | 3.644 | 2.644 | 3,304,610 |
| 2022-02-11 | 3.696 | 3.710 | 3.667 | 3.704 | 2.688 | 1,889,196 |
| 2022-02-10 | 3.760 | 3.771 | 3.705 | 3.719 | 2.699 | 2,364,570 |
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.