PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.078	1.078	1.048	1.054	0.975	1,289,953
2025-02-24	1.020	1.118	1.015	1.083	1.002	5,126,899
2025-02-21	1.043	1.070	1.020	1.060	0.981	2,528,577
2025-02-20	1.045	1.070	1.041	1.070	0.990	1,874,845
2025-02-19	1.051	1.060	1.044	1.047	0.969	981,444
2025-02-18	1.060	1.062	1.049	1.053	0.974	867,588
2025-02-17	1.053	1.064	1.051	1.057	0.978	804,825
2025-02-14	1.041	1.059	1.041	1.053	0.974	849,605
2025-02-13	1.040	1.061	1.038	1.045	0.967	1,250,862
2025-02-12	1.024	1.044	1.023	1.037	0.959	1,172,025
2025-02-11	1.023	1.032	1.020	1.029	0.952	776,811
2025-02-10	1.036	1.040	1.017	1.023	0.946	814,650
2025-02-07	1.022	1.043	1.021	1.037	0.959	1,414,173
2025-02-06	0.987	1.034	0.986	1.022	0.945	2,890,112
2025-02-05	0.990	0.990	0.980	0.988	0.913	365,059
2025-02-04	0.980	0.993	0.970	0.987	0.913	673,924
2025-02-03	0.980	0.988	0.972	0.984	0.910	1,259,190
2025-01-31	0.985	0.997	0.984	0.984	0.910	1,562,246
2025-01-30	0.973	0.992	0.968	0.985	0.911	2,511,739
2025-01-29	0.957	0.967	0.953	0.961	0.889	950,239
2025-01-28	0.940	0.973	0.940	0.960	0.888	1,632,642
2025-01-27	0.924	0.950	0.917	0.943	0.872	1,443,342
2025-01-24	0.921	0.944	0.921	0.936	0.866	1,664,916
2025-01-23	0.950	0.955	0.916	0.916	0.847	2,962,295
2025-01-22	0.970	0.975	0.941	0.941	0.870	2,668,809
2025-01-21	0.981	0.989	0.961	0.971	0.898	3,266,843
2025-01-20	0.996	1.014	0.955	0.983	0.909	9,272,295
2025-01-17	1.040	1.054	1.034	1.045	0.967	939,880
2025-01-16	1.033	1.039	1.024	1.039	0.961	570,715
2025-01-15	1.018	1.030	1.012	1.026	0.949	539,222
2025-01-14	1.024	1.033	1.012	1.012	0.936	799,388
2025-01-13	1.003	1.015	0.994	1.007	0.932	1,815,129
2025-01-10	1.040	1.044	1.003	1.005	0.930	2,580,098
2025-01-09	1.061	1.062	1.040	1.040	0.962	690,232
2025-01-08	1.080	1.081	1.056	1.058	0.979	968,791
2025-01-07	1.078	1.092	1.072	1.080	0.999	922,307
2025-01-06	1.095	1.097	1.071	1.078	0.997	1,215,912
2025-01-03	1.070	1.094	1.070	1.078	0.997	1,410,048
2025-01-02	1.045	1.068	1.045	1.065	0.985	1,574,178
2024-12-31	1.041	1.044	1.037	1.042	0.964	359,455
2024-12-30	1.052	1.059	1.035	1.040	0.962	1,247,798
2024-12-27	1.031	1.072	1.031	1.053	0.974	1,690,338
2024-12-24	1.029	1.034	1.024	1.030	0.953	825,010
2024-12-23	1.016	1.032	1.012	1.030	0.953	1,201,754
2024-12-20	1.020	1.029	1.013	1.022	0.945	1,544,451
2024-12-19	1.010	1.027	1.006	1.022	0.945	964,168
2024-12-18	1.014	1.023	1.004	1.017	0.941	1,149,867
2024-12-17	1.020	1.024	1.007	1.013	0.937	1,806,463
2024-12-16	1.045	1.056	1.017	1.026	0.949	1,407,262
2024-12-13	1.050	1.055	1.039	1.046	0.968	540,217
2024-12-12	1.054	1.056	1.048	1.050	0.971	755,920
2024-12-11	1.056	1.065	1.049	1.054	0.975	677,307
2024-12-10	1.060	1.067	1.056	1.058	0.979	1,004,944
2024-12-09	1.048	1.084	1.043	1.069	0.989	2,197,085
2024-12-06	1.038	1.055	1.038	1.048	0.969	902,743
2024-12-05	1.030	1.045	1.030	1.040	0.962	839,489
2024-12-04	1.026	1.032	1.014	1.029	0.952	1,111,149
2024-12-03	1.030	1.036	1.026	1.028	0.951	1,257,043
2024-12-02	1.030	1.043	1.027	1.030	0.953	1,314,046
2024-11-29	1.053	1.065	1.032	1.035	0.957	1,179,195

← NewerPage 8 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.