PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.906	0.930	0.901	0.909	0.876	1,644,839
2025-05-22	0.892	0.906	0.892	0.906	0.873	763,105
2025-05-21	0.890	0.908	0.885	0.897	0.865	1,090,973
2025-05-20	0.890	0.900	0.880	0.894	0.862	1,022,971
2025-05-19	0.885	0.889	0.872	0.887	0.855	1,278,314
2025-05-16	0.886	0.896	0.884	0.894	0.862	1,114,283
2025-05-15	0.883	0.894	0.880	0.885	0.853	1,148,927
2025-05-14	0.891	0.893	0.877	0.885	0.853	1,071,293
2025-05-13	0.884	0.893	0.873	0.888	0.856	1,459,695
2025-05-12	0.855	0.884	0.855	0.874	0.842	2,808,558
2025-05-09	0.885	0.889	0.841	0.852	0.821	3,936,551
2025-05-08	0.870	0.888	0.869	0.886	0.854	2,144,591
2025-05-07	0.857	0.868	0.852	0.868	0.837	1,996,285
2025-05-06	0.900	0.900	0.851	0.853	0.822	4,654,475
2025-05-05	0.888	0.912	0.886	0.889	0.857	2,129,435
2025-05-02	0.902	0.908	0.881	0.883	0.851	2,244,756
2025-04-30	0.954	0.963	0.893	0.899	0.866	4,132,452
2025-04-29	0.959	0.966	0.950	0.957	0.923	656,198
2025-04-28	0.959	0.968	0.953	0.958	0.923	836,863
2025-04-25	0.960	0.964	0.945	0.961	0.926	709,082
2025-04-24	0.974	0.974	0.957	0.960	0.925	780,652
2025-04-23	0.971	0.988	0.971	0.974	0.938	1,595,012
2025-04-22	0.963	0.967	0.947	0.967	0.932	1,409,845
2025-04-17	0.968	0.968	0.945	0.957	0.922	1,454,459
2025-04-16	0.990	1.000	0.981	0.992	0.917	1,460,683
2025-04-15	0.979	1.001	0.976	0.980	0.907	1,338,383
2025-04-14	0.978	0.980	0.958	0.967	0.894	716,064
2025-04-11	0.962	0.968	0.944	0.956	0.884	869,574
2025-04-10	0.970	0.990	0.930	0.955	0.883	2,575,073
2025-04-09	0.954	0.968	0.926	0.940	0.870	1,400,489
2025-04-08	0.981	0.992	0.963	0.977	0.904	2,307,485
2025-04-07	0.930	0.996	0.910	0.965	0.893	2,018,864
2025-04-04	0.962	0.970	0.938	0.952	0.880	1,674,005
2025-04-03	0.999	1.013	0.956	0.956	0.884	2,182,619
2025-04-02	0.992	1.008	0.990	1.004	0.929	1,306,548
2025-04-01	0.990	1.006	0.988	0.992	0.917	508,879
2025-03-31	0.990	1.014	0.980	0.992	0.918	1,466,258
2025-03-28	0.998	1.011	0.987	0.994	0.919	719,714
2025-03-27	0.990	1.008	0.984	1.000	0.925	1,440,304
2025-03-26	0.995	1.000	0.987	0.995	0.920	564,747
2025-03-25	0.980	0.999	0.980	0.991	0.916	754,876
2025-03-24	0.981	1.000	0.975	0.986	0.912	781,154
2025-03-21	1.000	1.004	0.979	0.982	0.908	1,670,524
2025-03-20	1.007	1.014	0.998	1.005	0.930	875,084
2025-03-19	1.014	1.018	1.004	1.007	0.932	596,696
2025-03-18	1.016	1.033	1.014	1.017	0.941	1,086,480
2025-03-17	1.000	1.023	0.998	1.015	0.939	1,096,757
2025-03-14	0.984	1.003	0.979	1.000	0.925	844,091
2025-03-13	0.985	0.992	0.977	0.984	0.910	845,121
2025-03-12	1.002	1.009	0.978	0.992	0.918	1,265,452
2025-03-11	1.020	1.030	1.000	1.002	0.927	932,396
2025-03-10	1.000	1.027	0.989	1.027	0.950	1,216,686
2025-03-07	1.008	1.017	0.984	0.999	0.924	1,016,118
2025-03-06	0.973	1.013	0.973	1.011	0.935	2,980,116
2025-03-05	0.960	0.984	0.960	0.974	0.901	1,449,601
2025-03-04	0.960	0.971	0.945	0.953	0.882	2,534,799
2025-03-03	0.998	0.998	0.957	0.981	0.907	2,869,957
2025-02-28	1.020	1.022	1.000	1.007	0.932	1,780,547
2025-02-27	1.030	1.032	1.011	1.030	0.953	1,099,897
2025-02-26	1.050	1.052	1.027	1.039	0.961	1,295,124

← NewerPage 7 of 22 · 1,284 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.