PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.960	0.969	0.934	0.944	0.910	1,532,312
2025-11-06	0.955	0.963	0.946	0.959	0.924	1,199,609
2025-11-05	0.945	0.965	0.941	0.957	0.922	846,152
2025-11-04	0.920	0.955	0.917	0.943	0.909	2,385,869
2025-11-03	0.950	1.029	0.918	0.923	0.890	9,615,268
2025-10-31	0.970	0.974	0.958	0.961	0.926	2,339,076
2025-10-30	0.976	0.980	0.971	0.975	0.939	844,916
2025-10-29	0.982	1.008	0.974	0.974	0.939	2,421,363
2025-10-28	0.985	0.990	0.972	0.987	0.951	1,437,633
2025-10-27	0.992	0.999	0.979	0.988	0.952	2,108,605
2025-10-24	0.991	1.003	0.988	0.991	0.955	2,250,552
2025-10-23	0.983	0.995	0.982	0.992	0.956	958,192
2025-10-22	0.993	0.998	0.982	0.985	0.949	1,534,758
2025-10-21	1.006	1.009	0.979	0.996	0.960	1,854,023
2025-10-20	1.012	1.015	1.001	1.006	0.970	645,067
2025-10-17	1.001	1.024	0.996	1.014	0.977	1,634,080
2025-10-16	1.002	1.011	0.997	1.010	0.974	2,059,944
2025-10-15	1.019	1.019	0.996	1.006	0.970	1,487,663
2025-10-14	1.024	1.028	1.008	1.011	0.975	1,882,929
2025-10-13	1.034	1.049	1.022	1.032	0.995	1,473,550
2025-10-10	1.052	1.063	1.037	1.037	1.000	1,368,318
2025-10-09	1.059	1.070	1.053	1.057	1.019	884,464
2025-10-08	1.072	1.079	1.050	1.060	1.022	1,767,646
2025-10-07	1.080	1.092	1.071	1.076	1.037	1,515,881
2025-10-06	1.110	1.126	1.070	1.078	1.039	3,649,148
2025-10-03	1.027	1.105	1.014	1.103	1.063	8,938,655
2025-10-02	1.031	1.032	1.016	1.027	0.990	1,727,749
2025-10-01	1.040	1.040	1.022	1.028	0.991	1,968,218
2025-09-30	1.060	1.069	1.037	1.045	1.007	1,942,133
2025-09-29	1.035	1.080	1.027	1.057	1.019	2,310,315
2025-09-26	1.043	1.048	1.010	1.033	0.996	1,906,771
2025-09-25	1.030	1.063	1.022	1.038	1.001	2,885,892
2025-09-24	0.993	1.035	0.987	1.035	0.998	3,013,762
2025-09-23	0.966	1.005	0.966	0.993	0.957	3,445,456
2025-09-22	0.967	0.982	0.958	0.966	0.931	1,696,604
2025-09-19	0.950	0.976	0.950	0.964	0.929	2,880,831
2025-09-18	1.000	1.002	0.954	0.965	0.930	5,845,002
2025-09-17	1.048	1.106	0.994	1.003	0.967	9,866,849
2025-09-16	1.023	1.025	1.004	1.005	0.969	1,287,813
2025-09-15	1.015	1.041	1.008	1.019	0.982	2,465,667
2025-09-12	0.977	1.025	0.973	1.012	0.976	4,070,740
2025-09-11	0.971	0.982	0.963	0.976	0.941	741,186
2025-09-10	0.979	0.979	0.961	0.974	0.938	1,409,520
2025-09-09	0.976	0.992	0.971	0.980	0.944	1,051,449
2025-09-08	1.000	1.014	0.974	0.980	0.944	2,243,592
2025-09-05	0.950	1.006	0.909	0.999	0.963	12,283,860
2025-09-04	0.947	0.962	0.944	0.948	0.914	541,156
2025-09-03	0.955	0.960	0.945	0.948	0.914	650,683
2025-09-02	0.957	0.964	0.944	0.947	0.913	1,309,566
2025-09-01	0.960	0.966	0.957	0.962	0.927	884,657
2025-08-29	0.967	0.968	0.955	0.965	0.930	1,023,871
2025-08-28	0.960	0.979	0.960	0.967	0.932	996,942
2025-08-27	0.965	0.984	0.958	0.962	0.927	1,533,100
2025-08-26	0.970	0.975	0.959	0.964	0.929	1,453,485
2025-08-25	1.000	1.003	0.970	0.975	0.940	1,611,883
2025-08-22	0.953	1.007	0.953	1.002	0.966	5,259,063
2025-08-21	0.949	0.954	0.940	0.952	0.918	570,746
2025-08-20	0.936	0.950	0.932	0.947	0.913	1,003,534
2025-08-19	0.920	0.944	0.920	0.941	0.907	1,040,435
2025-08-18	0.913	0.941	0.913	0.922	0.889	1,071,042

← NewerPage 5 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.