PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.032	1.061	1.032	1.053	0.974	1,086,523
2024-11-27	1.015	1.052	1.010	1.042	0.964	1,991,497
2024-11-26	1.025	1.025	1.004	1.010	0.934	1,291,850
2024-11-25	1.010	1.032	1.000	1.027	0.950	2,225,129
2024-11-22	1.008	1.016	1.003	1.009	0.933	877,382
2024-11-21	1.011	1.017	1.000	1.009	0.933	992,482
2024-11-20	1.025	1.029	1.008	1.011	0.935	720,691
2024-11-19	1.025	1.038	1.006	1.021	0.944	917,176
2024-11-18	1.059	1.060	1.023	1.025	0.948	1,036,404
2024-11-15	1.040	1.058	1.032	1.053	0.974	2,124,276
2024-11-14	0.990	1.043	0.990	1.043	0.965	2,145,155
2024-11-13	1.002	1.004	0.989	0.993	0.918	1,803,576
2024-11-12	1.014	1.015	0.997	1.001	0.926	2,306,535
2024-11-11	1.016	1.046	1.016	1.021	0.944	2,906,674
2024-11-08	1.013	1.017	0.998	1.001	0.926	2,206,173
2024-11-07	1.021	1.050	1.009	1.013	0.937	2,578,581
2024-11-06	1.030	1.035	1.005	1.013	0.937	2,492,061
2024-11-05	1.054	1.060	1.030	1.036	0.958	2,277,834
2024-11-04	1.100	1.100	1.046	1.053	0.974	3,856,006
2024-11-01	1.105	1.114	1.096	1.098	1.016	831,977
2024-10-31	1.121	1.128	1.100	1.103	1.020	672,123
2024-10-30	1.120	1.142	1.110	1.125	1.041	2,458,368
2024-10-29	1.140	1.144	1.121	1.127	1.043	1,250,976
2024-10-28	1.101	1.143	1.092	1.141	1.055	2,665,425
2024-10-25	1.080	1.093	1.066	1.090	1.008	674,116
2024-10-24	1.082	1.098	1.068	1.070	0.990	802,279
2024-10-23	1.080	1.094	1.068	1.081	1.000	1,901,665
2024-10-22	1.085	1.096	1.079	1.080	0.999	1,236,606
2024-10-21	1.119	1.127	1.080	1.082	1.001	3,581,980
2024-10-18	1.122	1.142	1.122	1.132	1.047	1,012,429
2024-10-17	1.147	1.149	1.119	1.119	1.035	1,474,482
2024-10-16	1.155	1.160	1.143	1.143	1.057	1,081,290
2024-10-15	1.154	1.157	1.145	1.150	1.064	1,065,852
2024-10-14	1.166	1.166	1.140	1.153	1.067	3,079,948
2024-10-11	1.180	1.196	1.169	1.172	1.084	4,564,254
2024-10-10	1.205	1.215	1.198	1.200	1.110	1,772,354
2024-10-09	1.217	1.232	1.185	1.204	1.114	3,208,960
2024-10-08	1.224	1.224	1.205	1.215	1.124	2,377,573
2024-10-07	1.241	1.245	1.217	1.231	1.139	889,795
2024-10-04	1.221	1.254	1.221	1.241	1.148	758,986
2024-10-03	1.254	1.254	1.218	1.230	1.138	1,254,868
2024-10-02	1.234	1.240	1.222	1.234	1.142	510,730
2024-10-01	1.250	1.265	1.228	1.235	1.142	943,852
2024-09-30	1.265	1.271	1.245	1.256	1.162	708,073
2024-09-27	1.233	1.278	1.233	1.275	1.179	2,075,002
2024-09-26	1.217	1.249	1.213	1.233	1.141	2,082,887
2024-09-25	1.216	1.217	1.206	1.212	1.121	599,065
2024-09-24	1.214	1.217	1.203	1.209	1.118	868,889
2024-09-23	1.200	1.211	1.193	1.211	1.120	1,042,186
2024-09-20	1.224	1.225	1.197	1.204	1.114	2,099,751
2024-09-19	1.230	1.233	1.220	1.232	1.140	1,064,497
2024-09-18	1.220	1.225	1.212	1.222	1.130	858,127
2024-09-17	1.196	1.227	1.196	1.220	1.129	1,009,752
2024-09-16	1.210	1.210	1.195	1.195	1.105	619,704
2024-09-13	1.199	1.214	1.198	1.208	1.117	656,825
2024-09-12	1.192	1.205	1.192	1.195	1.105	513,168
2024-09-11	1.198	1.220	1.190	1.191	1.102	1,238,468
2024-09-10	1.204	1.220	1.196	1.196	1.106	693,055
2024-09-09	1.210	1.217	1.199	1.203	1.113	904,206
2024-09-06	1.220	1.224	1.190	1.211	1.120	1,830,591

← NewerPage 9 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.