PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.204	1.257	1.201	1.251	1.206	4,577,340
2026-02-03	1.187	1.219	1.187	1.200	1.157	2,831,808
2026-02-02	1.174	1.192	1.149	1.186	1.143	2,088,502
2026-01-30	1.169	1.192	1.161	1.183	1.140	1,456,406
2026-01-29	1.192	1.195	1.163	1.167	1.125	2,078,319
2026-01-28	1.181	1.200	1.162	1.182	1.139	3,775,854
2026-01-27	1.170	1.176	1.140	1.175	1.133	3,310,653
2026-01-26	1.096	1.170	1.092	1.166	1.124	6,886,961
2026-01-23	1.069	1.081	1.060	1.077	1.038	1,602,058
2026-01-22	1.060	1.072	1.056	1.069	1.030	1,706,801
2026-01-21	1.060	1.064	1.035	1.048	1.010	1,794,080
2026-01-20	1.079	1.079	1.052	1.060	1.022	1,689,756
2026-01-19	1.103	1.104	1.078	1.083	1.044	2,274,945
2026-01-16	1.140	1.150	1.117	1.120	1.080	1,919,354
2026-01-15	1.089	1.149	1.080	1.142	1.101	3,723,950
2026-01-14	1.092	1.094	1.062	1.089	1.050	2,531,725
2026-01-13	1.104	1.107	1.089	1.096	1.056	1,015,595
2026-01-12	1.120	1.128	1.092	1.102	1.062	1,473,004
2026-01-09	1.100	1.121	1.094	1.116	1.076	2,121,142
2026-01-08	1.103	1.106	1.081	1.096	1.056	3,293,568
2026-01-07	1.153	1.153	1.115	1.116	1.076	2,380,467
2026-01-06	1.120	1.162	1.120	1.149	1.108	4,335,951
2026-01-05	1.092	1.125	1.081	1.115	1.075	3,768,914
2026-01-02	1.061	1.089	1.056	1.089	1.050	2,828,143
2025-12-31	1.061	1.067	1.055	1.059	1.021	799,631
2025-12-30	1.050	1.069	1.046	1.066	1.028	2,782,407
2025-12-29	1.047	1.057	1.044	1.050	1.012	1,376,510
2025-12-24	1.041	1.051	1.041	1.050	1.012	477,960
2025-12-23	1.042	1.052	1.035	1.041	1.003	1,098,200
2025-12-22	1.042	1.054	1.035	1.042	1.004	2,392,148
2025-12-19	1.020	1.045	1.020	1.042	1.004	1,909,533
2025-12-18	1.019	1.033	1.009	1.031	0.994	2,458,762
2025-12-17	1.030	1.033	1.019	1.024	0.987	981,548
2025-12-16	1.040	1.042	1.027	1.027	0.990	1,434,001
2025-12-15	1.050	1.057	1.037	1.042	1.004	1,680,447
2025-12-12	1.015	1.055	1.012	1.050	1.012	3,549,270
2025-12-11	0.994	1.015	0.992	1.015	0.978	1,095,563
2025-12-10	0.994	1.003	0.991	0.996	0.960	622,483
2025-12-09	1.001	1.010	0.993	0.993	0.957	1,098,035
2025-12-08	1.011	1.018	0.998	1.002	0.966	1,146,305
2025-12-05	1.012	1.022	1.008	1.013	0.976	1,378,716
2025-12-04	1.008	1.023	1.008	1.014	0.977	897,293
2025-12-03	1.022	1.027	0.999	1.006	0.970	1,820,385
2025-12-02	1.025	1.033	1.018	1.019	0.982	1,991,419
2025-12-01	1.011	1.037	1.006	1.024	0.987	2,529,885
2025-11-28	1.019	1.027	1.000	1.015	0.978	2,381,375
2025-11-27	1.000	1.035	1.000	1.019	0.982	3,086,007
2025-11-26	0.986	1.007	0.976	1.005	0.969	3,317,305
2025-11-25	0.964	0.995	0.959	0.988	0.952	2,552,487
2025-11-24	0.969	0.975	0.956	0.966	0.931	1,563,255
2025-11-21	0.964	0.973	0.952	0.967	0.932	1,335,497
2025-11-20	0.970	0.974	0.957	0.968	0.933	1,583,759
2025-11-19	0.950	0.970	0.948	0.965	0.930	771,433
2025-11-18	0.949	0.965	0.942	0.954	0.919	947,720
2025-11-17	0.958	0.974	0.955	0.960	0.925	991,514
2025-11-14	0.962	0.969	0.952	0.969	0.934	1,482,147
2025-11-13	0.968	0.976	0.965	0.970	0.935	1,167,146
2025-11-12	0.964	0.977	0.961	0.961	0.926	1,006,744
2025-11-11	0.966	0.970	0.952	0.967	0.932	733,411
2025-11-10	0.946	0.980	0.946	0.964	0.929	2,170,622

← NewerPage 4 of 5 · 255 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.