PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.938	0.948	0.931	0.948	0.948	2,669,305
2026-04-29	1.000	1.006	0.936	0.941	0.941	6,410,349
2026-04-28	1.023	1.043	0.998	1.005	1.005	6,027,483
2026-04-27	1.053	1.068	1.053	1.060	1.060	675,629
2026-04-24	1.052	1.075	1.044	1.061	1.061	1,421,153
2026-04-23	1.073	1.073	1.052	1.052	1.052	1,289,228
2026-04-22	1.070	1.099	1.065	1.069	1.069	2,335,215
2026-04-21	1.064	1.079	1.063	1.068	1.068	1,479,637
2026-04-20	1.054	1.073	1.053	1.056	1.056	1,673,188
2026-04-17	1.066	1.076	1.061	1.068	1.068	1,725,157
2026-04-16	1.080	1.087	1.066	1.066	1.066	2,697,900
2026-04-15	1.099	1.115	1.095	1.108	1.068	2,938,234
2026-04-14	1.089	1.113	1.089	1.095	1.056	1,868,037
2026-04-13	1.110	1.114	1.071	1.081	1.042	4,468,756
2026-04-10	1.124	1.138	1.114	1.114	1.074	1,489,535
2026-04-09	1.130	1.140	1.118	1.124	1.083	832,161
2026-04-08	1.120	1.148	1.107	1.135	1.094	2,830,299
2026-04-07	1.115	1.126	1.075	1.089	1.050	3,008,312
2026-04-02	1.095	1.124	1.090	1.122	1.082	1,156,463
2026-04-01	1.097	1.114	1.090	1.109	1.069	1,696,398
2026-03-31	1.060	1.085	1.055	1.078	1.039	1,218,234
2026-03-30	1.061	1.071	1.027	1.065	1.027	2,134,351
2026-03-27	1.093	1.099	1.070	1.070	1.031	1,615,642
2026-03-26	1.114	1.118	1.093	1.098	1.058	888,090
2026-03-25	1.112	1.129	1.111	1.115	1.075	643,007
2026-03-24	1.099	1.116	1.090	1.110	1.070	969,715
2026-03-23	1.059	1.115	1.051	1.101	1.061	1,745,865
2026-03-20	1.087	1.096	1.078	1.090	1.051	1,587,847
2026-03-19	1.090	1.091	1.075	1.085	1.046	1,337,384
2026-03-18	1.097	1.109	1.093	1.103	1.063	1,107,492
2026-03-17	1.100	1.107	1.087	1.090	1.051	1,383,912
2026-03-16	1.110	1.132	1.090	1.105	1.065	1,181,817
2026-03-13	1.112	1.134	1.110	1.111	1.071	896,695
2026-03-12	1.124	1.190	1.122	1.132	1.091	1,258,707
2026-03-11	1.119	1.227	1.101	1.124	1.083	1,495,239
2026-03-10	1.126	1.171	1.111	1.129	1.088	1,214,752
2026-03-09	1.095	1.174	1.086	1.108	1.068	1,073,998
2026-03-06	1.132	1.163	1.105	1.123	1.083	1,366,962
2026-03-05	1.120	1.166	1.100	1.124	1.083	2,233,311
2026-03-04	1.104	1.184	1.091	1.119	1.079	1,318,784
2026-03-03	1.126	1.185	1.082	1.098	1.058	3,888,474
2026-03-02	1.109	1.248	1.109	1.145	1.104	1,258,302
2026-02-27	1.130	1.248	1.115	1.144	1.103	2,333,814
2026-02-26	1.130	1.252	1.112	1.128	1.087	1,669,951
2026-02-25	1.134	1.278	1.109	1.128	1.087	2,204,488
2026-02-24	1.190	1.255	1.120	1.132	1.091	3,743,367
2026-02-23	1.140	1.280	1.126	1.187	1.144	8,010,594
2026-02-20	1.171	1.252	1.144	1.150	1.109	2,131,596
2026-02-19	1.163	1.278	1.157	1.162	1.120	786,184
2026-02-18	1.159	1.255	1.133	1.163	1.121	1,268,371
2026-02-17	1.155	1.280	1.148	1.152	1.110	1,143,975
2026-02-16	1.183	1.252	1.156	1.156	1.114	795,570
2026-02-13	1.180	1.278	1.145	1.178	1.136	3,275,415
2026-02-12	1.243	1.255	1.171	1.178	1.136	2,497,466
2026-02-11	1.248	1.280	1.226	1.240	1.195	957,530
2026-02-10	1.249	1.252	1.237	1.246	1.201	1,121,000
2026-02-09	1.250	1.278	1.235	1.249	1.204	2,182,063
2026-02-06	1.254	1.255	1.221	1.242	1.197	1,443,450
2026-02-05	1.249	1.280	1.239	1.258	1.213	2,302,531
2026-02-04	1.204	1.257	1.201	1.251	1.206	4,577,340

← NewerPage 3 of 22 · 1,283 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.