PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.760	3.771	3.705	3.719	2.699	2,364,570
2022-02-09	3.701	3.765	3.701	3.751	2.722	2,550,710
2022-02-08	3.654	3.706	3.653	3.689	2.677	2,536,651
2022-02-07	3.700	3.738	3.630	3.654	2.652	2,996,485
2022-02-04	3.842	3.875	3.678	3.682	2.672	5,225,702
2022-02-03	3.845	3.899	3.842	3.842	2.788	4,280,084
2022-02-02	3.793	3.870	3.793	3.849	2.793	4,087,420
2022-02-01	3.822	3.834	3.747	3.773	2.738	4,017,825
2022-01-31	3.761	3.828	3.743	3.795	2.754	5,343,774
2022-01-28	3.685	3.793	3.669	3.713	2.695	4,815,449
2022-01-27	3.533	3.694	3.526	3.683	2.673	5,702,742
2022-01-26	3.580	3.627	3.494	3.579	2.597	7,867,765
2022-01-25	3.437	3.569	3.399	3.561	2.584	12,769,840
2022-01-24	3.430	3.452	3.271	3.321	2.410	7,673,812
2022-01-21	3.413	3.454	3.396	3.449	2.503	4,886,396
2022-01-20	3.473	3.474	3.434	3.451	2.504	1,711,727
2022-01-19	3.460	3.475	3.421	3.452	2.505	3,202,441
2022-01-18	3.500	3.507	3.450	3.461	2.512	2,832,764
2022-01-17	3.486	3.549	3.355	3.516	2.552	6,025,806
2022-01-14	3.529	3.558	3.460	3.467	2.516	7,445,109
2022-01-13	3.645	3.645	3.504	3.549	2.576	13,078,140
2022-01-12	3.720	3.771	3.705	3.746	2.718	2,219,563
2022-01-11	3.705	3.741	3.685	3.714	2.695	2,538,407
2022-01-10	3.819	3.821	3.676	3.683	2.673	4,510,037
2022-01-07	3.838	3.842	3.786	3.800	2.758	2,201,790
2022-01-06	3.836	3.865	3.791	3.821	2.773	2,682,504
2022-01-05	3.850	3.888	3.826	3.883	2.818	2,718,315
2022-01-04	3.886	3.899	3.802	3.848	2.792	2,687,612
2022-01-03	3.849	3.890	3.833	3.860	2.801	1,932,483
2021-12-31	3.869	3.869	3.827	3.827	2.777	1,302,909
2021-12-30	3.900	3.934	3.854	3.876	2.813	2,304,553
2021-12-29	3.833	3.888	3.800	3.879	2.815	3,509,634
2021-12-28	3.760	3.828	3.760	3.807	2.763	2,121,244
2021-12-27	3.709	3.761	3.708	3.758	2.727	1,769,493
2021-12-24	3.683	3.740	3.678	3.700	2.685	1,432,821
2021-12-23	3.678	3.695	3.654	3.684	2.673	2,044,294
2021-12-22	3.654	3.704	3.630	3.658	2.655	2,598,242
2021-12-21	3.622	3.672	3.569	3.646	2.646	3,196,092
2021-12-20	3.603	3.645	3.566	3.600	2.613	4,178,730
2021-12-17	3.610	3.624	3.519	3.540	2.569	5,008,941
2021-12-16	3.571	3.664	3.516	3.608	2.618	5,379,592
2021-12-15	3.600	3.600	3.513	3.514	2.550	7,062,834
2021-12-14	3.734	3.746	3.643	3.650	2.649	4,295,633
2021-12-13	3.795	3.803	3.723	3.732	2.708	3,136,047
2021-12-10	3.749	3.792	3.739	3.760	2.729	1,670,340
2021-12-09	3.780	3.780	3.739	3.752	2.723	2,261,580
2021-12-08	3.838	3.847	3.751	3.769	2.735	4,837,355
2021-12-07	3.769	3.847	3.768	3.844	2.790	3,241,432
2021-12-06	3.720	3.767	3.696	3.745	2.718	3,030,717
2021-12-03	3.738	3.745	3.681	3.708	2.691	4,161,330
2021-12-02	3.726	3.765	3.699	3.724	2.703	4,324,113
2021-12-01	3.791	3.791	3.697	3.748	2.720	5,470,126
2021-11-30	3.786	3.826	3.751	3.768	2.734	4,301,966
2021-11-29	3.940	3.946	3.787	3.794	2.753	6,018,406
2021-11-26	3.779	4.055	3.770	3.908	2.836	7,790,656
2021-11-25	3.790	3.876	3.765	3.855	2.798	5,026,359
2021-11-24	3.773	3.788	3.742	3.778	2.742	2,809,377
2021-11-23	3.830	3.834	3.744	3.769	2.735	4,363,735
2021-11-22	3.920	4.052	3.893	3.893	2.825	7,510,053
2021-11-19	3.750	3.944	3.743	3.903	2.832	6,653,575

← NewerPage 21 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.