Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 3.300 | 3.382 | 3.292 | 3.330 | 3.203 | 147,302 |
| 2024-03-21 | 3.400 | 3.432 | 3.292 | 3.304 | 3.178 | 140,150 |
| 2024-03-20 | 3.240 | 3.340 | 3.212 | 3.336 | 3.209 | 187,865 |
| 2024-03-19 | 3.198 | 3.258 | 3.192 | 3.240 | 3.116 | 285,085 |
| 2024-03-18 | 3.102 | 3.150 | 3.076 | 3.116 | 2.997 | 312,815 |
| 2024-03-15 | 3.204 | 3.228 | 3.120 | 3.122 | 3.003 | 610,252 |
| 2024-03-14 | 3.212 | 3.240 | 3.202 | 3.204 | 3.082 | 113,880 |
| 2024-03-13 | 3.250 | 3.270 | 3.212 | 3.244 | 3.120 | 216,181 |
| 2024-03-12 | 3.216 | 3.276 | 3.216 | 3.254 | 3.130 | 131,350 |
| 2024-03-11 | 3.290 | 3.326 | 3.218 | 3.224 | 3.101 | 178,069 |
| 2024-03-08 | 3.296 | 3.324 | 3.268 | 3.292 | 3.166 | 193,418 |
| 2024-03-07 | 3.200 | 3.300 | 3.160 | 3.298 | 3.172 | 384,910 |
| 2024-03-06 | 3.350 | 3.352 | 3.270 | 3.270 | 3.145 | 255,657 |
| 2024-03-05 | 3.472 | 3.490 | 3.320 | 3.328 | 3.201 | 280,056 |
| 2024-03-04 | 3.618 | 3.624 | 3.490 | 3.532 | 3.397 | 189,173 |
| 2024-03-01 | 3.350 | 3.700 | 3.290 | 3.650 | 3.511 | 499,065 |
| 2024-02-29 | 3.500 | 3.530 | 3.452 | 3.470 | 3.338 | 272,838 |
| 2024-02-28 | 3.454 | 3.496 | 3.380 | 3.496 | 3.363 | 257,732 |
| 2024-02-27 | 3.440 | 3.502 | 3.420 | 3.468 | 3.336 | 265,121 |
| 2024-02-26 | 3.520 | 3.520 | 3.484 | 3.496 | 3.363 | 257,207 |
| 2024-02-23 | 3.576 | 3.590 | 3.520 | 3.548 | 3.413 | 156,278 |
| 2024-02-22 | 3.600 | 3.620 | 3.560 | 3.564 | 3.428 | 109,404 |
| 2024-02-21 | 3.526 | 3.588 | 3.526 | 3.554 | 3.418 | 113,798 |
| 2024-02-20 | 3.530 | 3.564 | 3.516 | 3.564 | 3.428 | 115,788 |
| 2024-02-19 | 3.540 | 3.580 | 3.512 | 3.570 | 3.434 | 124,468 |
| 2024-02-16 | 3.560 | 3.596 | 3.504 | 3.552 | 3.416 | 207,742 |
| 2024-02-15 | 3.540 | 3.590 | 3.540 | 3.564 | 3.428 | 186,295 |
| 2024-02-14 | 3.490 | 3.572 | 3.490 | 3.572 | 3.436 | 241,465 |
| 2024-02-13 | 3.594 | 3.620 | 3.520 | 3.542 | 3.407 | 125,233 |
| 2024-02-12 | 3.548 | 3.616 | 3.548 | 3.616 | 3.478 | 128,953 |
| 2024-02-09 | 3.570 | 3.570 | 3.524 | 3.554 | 3.418 | 175,278 |
| 2024-02-08 | 3.544 | 3.576 | 3.506 | 3.552 | 3.416 | 311,587 |
| 2024-02-07 | 3.776 | 3.776 | 3.500 | 3.514 | 3.380 | 643,949 |
| 2024-02-06 | 3.752 | 3.766 | 3.704 | 3.766 | 3.622 | 211,077 |
| 2024-02-05 | 3.734 | 3.786 | 3.728 | 3.774 | 3.630 | 154,453 |
| 2024-02-02 | 3.740 | 3.804 | 3.740 | 3.746 | 3.603 | 170,097 |
| 2024-02-01 | 3.760 | 3.802 | 3.748 | 3.750 | 3.607 | 207,942 |
| 2024-01-31 | 3.798 | 3.840 | 3.778 | 3.782 | 3.638 | 186,007 |
| 2024-01-30 | 3.852 | 3.880 | 3.788 | 3.800 | 3.655 | 290,866 |
| 2024-01-29 | 3.926 | 3.926 | 3.800 | 3.862 | 3.715 | 257,070 |
| 2024-01-26 | 3.956 | 3.974 | 3.830 | 3.948 | 3.797 | 192,895 |
| 2024-01-25 | 3.920 | 3.964 | 3.904 | 3.964 | 3.813 | 121,572 |
| 2024-01-24 | 3.964 | 3.976 | 3.928 | 3.944 | 3.793 | 191,194 |
| 2024-01-23 | 3.878 | 3.996 | 3.876 | 3.948 | 3.797 | 186,124 |
| 2024-01-22 | 3.840 | 3.894 | 3.830 | 3.868 | 3.720 | 257,131 |
| 2024-01-19 | 3.892 | 3.908 | 3.818 | 3.818 | 3.672 | 254,143 |
| 2024-01-18 | 3.926 | 3.926 | 3.820 | 3.870 | 3.722 | 335,412 |
| 2024-01-17 | 3.908 | 3.934 | 3.854 | 3.884 | 3.736 | 258,294 |
| 2024-01-16 | 3.946 | 3.998 | 3.900 | 3.928 | 3.778 | 353,491 |
| 2024-01-15 | 4.040 | 4.048 | 3.890 | 3.912 | 3.763 | 751,056 |
| 2024-01-12 | 4.152 | 4.188 | 4.106 | 4.144 | 3.986 | 178,954 |
| 2024-01-11 | 4.260 | 4.284 | 4.124 | 4.144 | 3.986 | 318,416 |
| 2024-01-10 | 4.210 | 4.266 | 4.172 | 4.224 | 4.063 | 409,424 |
| 2024-01-09 | 4.490 | 4.502 | 4.046 | 4.174 | 4.015 | 1,095,649 |
| 2024-01-08 | 4.650 | 4.722 | 4.592 | 4.702 | 4.523 | 99,612 |
| 2024-01-05 | 4.660 | 4.710 | 4.632 | 4.694 | 4.515 | 63,395 |
| 2024-01-04 | 4.670 | 4.718 | 4.652 | 4.718 | 4.538 | 100,429 |
| 2024-01-03 | 4.720 | 4.730 | 4.628 | 4.660 | 4.482 | 122,811 |
| 2024-01-02 | 4.674 | 4.734 | 4.664 | 4.716 | 4.536 | 101,274 |
| 2023-12-29 | 4.680 | 4.692 | 4.638 | 4.664 | 4.486 | 61,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-16 | 0.1300 EUR |
| 2023-05-18 | 0.4000 EUR |
| 2022-05-16 | 0.4900 EUR |
| 2020-05-18 | 0.1100 EUR |
| 2019-12-05 | 0.6200 EUR |
| 2019-05-13 | 0.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.