PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.923	0.928	0.911	0.914	0.881	1,292,355
2025-08-14	0.937	0.937	0.916	0.919	0.886	1,963,829
2025-08-13	0.928	0.940	0.926	0.937	0.903	1,204,723
2025-08-12	0.942	0.947	0.929	0.929	0.895	1,367,652
2025-08-11	0.965	0.965	0.940	0.944	0.909	1,346,202
2025-08-08	0.955	0.964	0.942	0.963	0.928	1,283,374
2025-08-07	0.940	0.965	0.940	0.949	0.915	1,117,202
2025-08-06	0.965	0.966	0.939	0.941	0.907	1,894,708
2025-08-05	0.972	0.981	0.953	0.962	0.927	2,886,887
2025-08-04	0.965	1.050	0.913	0.970	0.935	10,293,120
2025-08-01	0.960	0.961	0.929	0.929	0.896	2,268,456
2025-07-31	0.940	0.964	0.936	0.959	0.924	1,747,890
2025-07-30	0.990	0.995	0.942	0.948	0.914	4,212,072
2025-07-29	1.038	1.039	0.984	0.991	0.955	3,156,108
2025-07-28	1.061	1.072	1.032	1.034	0.997	1,864,569
2025-07-25	1.048	1.050	1.016	1.050	1.012	2,950,469
2025-07-24	1.006	1.104	1.005	1.055	1.017	6,770,983
2025-07-23	0.956	1.002	0.956	1.000	0.964	6,146,839
2025-07-22	0.937	0.960	0.937	0.956	0.921	804,405
2025-07-21	0.949	0.956	0.937	0.947	0.913	807,063
2025-07-18	0.949	0.952	0.943	0.949	0.915	674,475
2025-07-17	0.935	0.950	0.932	0.945	0.910	742,245
2025-07-16	0.952	0.955	0.924	0.935	0.901	1,964,200
2025-07-15	0.965	0.975	0.955	0.960	0.925	1,366,155
2025-07-14	0.960	0.968	0.953	0.963	0.928	953,499
2025-07-11	0.959	0.992	0.954	0.962	0.927	2,385,341
2025-07-10	0.926	0.962	0.926	0.962	0.927	1,446,843
2025-07-09	0.935	0.940	0.930	0.933	0.899	822,942
2025-07-08	0.913	0.933	0.912	0.933	0.899	1,667,181
2025-07-07	0.910	0.930	0.908	0.916	0.883	1,898,307
2025-07-04	0.977	0.977	0.903	0.916	0.882	5,277,807
2025-07-03	0.977	0.998	0.973	0.977	0.942	2,350,944
2025-07-02	0.960	1.004	0.956	0.968	0.933	5,415,925
2025-07-01	0.910	0.960	0.896	0.955	0.920	5,801,438
2025-06-30	0.910	0.928	0.901	0.923	0.890	2,065,985
2025-06-27	0.890	0.909	0.888	0.907	0.874	958,055
2025-06-26	0.877	0.896	0.875	0.888	0.856	762,411
2025-06-25	0.886	0.886	0.874	0.877	0.845	889,644
2025-06-24	0.875	0.889	0.869	0.885	0.853	1,527,340
2025-06-23	0.871	0.878	0.861	0.863	0.831	1,347,414
2025-06-20	0.873	0.884	0.870	0.877	0.845	2,068,355
2025-06-19	0.882	0.889	0.875	0.875	0.843	752,913
2025-06-18	0.898	0.900	0.879	0.886	0.854	1,281,954
2025-06-17	0.900	0.910	0.895	0.899	0.867	792,654
2025-06-16	0.890	0.908	0.886	0.901	0.869	901,915
2025-06-13	0.890	0.899	0.879	0.891	0.858	1,937,101
2025-06-12	0.911	0.919	0.899	0.900	0.868	886,926
2025-06-11	0.902	0.936	0.896	0.920	0.887	2,577,726
2025-06-10	0.866	0.901	0.863	0.898	0.865	5,005,922
2025-06-09	0.852	0.874	0.852	0.865	0.834	2,491,007
2025-06-06	0.900	0.900	0.810	0.862	0.830	15,822,110
2025-06-05	0.932	0.934	0.919	0.926	0.892	854,942
2025-06-04	0.937	0.950	0.931	0.931	0.897	781,539
2025-06-03	0.955	0.958	0.935	0.942	0.908	1,663,276
2025-06-02	0.953	0.968	0.947	0.955	0.920	1,096,675
2025-05-30	0.940	0.965	0.939	0.956	0.922	3,818,071
2025-05-29	0.929	0.940	0.928	0.940	0.906	1,301,012
2025-05-28	0.949	0.955	0.923	0.923	0.890	2,424,625
2025-05-27	0.936	0.955	0.932	0.948	0.914	1,850,940
2025-05-26	0.913	0.940	0.913	0.934	0.900	1,121,570

← NewerPage 6 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.