Bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 1.930 | 1.930 | 1.868 | 1.918 | 1.918 | 155,198 |
| 2025-05-28 | 1.960 | 2.005 | 1.888 | 1.888 | 1.888 | 371,170 |
| 2025-05-27 | 1.910 | 1.980 | 1.888 | 1.956 | 1.956 | 396,814 |
| 2025-05-26 | 1.860 | 1.914 | 1.852 | 1.900 | 1.900 | 372,523 |
| 2025-05-23 | 1.810 | 1.888 | 1.778 | 1.824 | 1.824 | 572,734 |
| 2025-05-22 | 1.790 | 1.814 | 1.760 | 1.812 | 1.812 | 333,323 |
| 2025-05-21 | 1.740 | 1.794 | 1.716 | 1.782 | 1.782 | 312,716 |
| 2025-05-20 | 1.714 | 1.736 | 1.648 | 1.736 | 1.736 | 306,750 |
| 2025-05-19 | 1.584 | 1.714 | 1.580 | 1.702 | 1.702 | 822,807 |
| 2025-05-16 | 1.540 | 1.610 | 1.540 | 1.594 | 1.594 | 373,466 |
| 2025-05-15 | 1.590 | 1.600 | 1.530 | 1.540 | 1.540 | 310,044 |
| 2025-05-14 | 1.550 | 1.648 | 1.528 | 1.608 | 1.608 | 409,496 |
| 2025-05-13 | 1.504 | 1.562 | 1.504 | 1.550 | 1.550 | 240,863 |
| 2025-05-12 | 1.414 | 1.560 | 1.414 | 1.504 | 1.504 | 787,875 |
| 2025-05-09 | 1.460 | 1.542 | 1.370 | 1.400 | 1.400 | 945,278 |
| 2025-05-08 | 1.350 | 1.374 | 1.330 | 1.364 | 1.364 | 166,883 |
| 2025-05-07 | 1.370 | 1.388 | 1.350 | 1.350 | 1.350 | 190,448 |
| 2025-05-06 | 1.440 | 1.450 | 1.358 | 1.372 | 1.372 | 347,822 |
| 2025-05-05 | 1.434 | 1.452 | 1.428 | 1.442 | 1.442 | 192,371 |
| 2025-05-02 | 1.444 | 1.446 | 1.408 | 1.438 | 1.438 | 126,871 |
| 2025-04-30 | 1.432 | 1.456 | 1.408 | 1.410 | 1.410 | 191,070 |
| 2025-04-29 | 1.444 | 1.456 | 1.432 | 1.444 | 1.444 | 104,638 |
| 2025-04-28 | 1.438 | 1.456 | 1.420 | 1.448 | 1.448 | 168,515 |
| 2025-04-25 | 1.470 | 1.480 | 1.422 | 1.424 | 1.424 | 154,046 |
| 2025-04-24 | 1.474 | 1.478 | 1.450 | 1.470 | 1.470 | 93,452 |
| 2025-04-23 | 1.420 | 1.486 | 1.410 | 1.476 | 1.476 | 310,347 |
| 2025-04-22 | 1.386 | 1.406 | 1.352 | 1.406 | 1.406 | 174,981 |
| 2025-04-17 | 1.350 | 1.394 | 1.350 | 1.394 | 1.394 | 92,356 |
| 2025-04-16 | 1.400 | 1.402 | 1.354 | 1.368 | 1.368 | 249,141 |
| 2025-04-15 | 1.392 | 1.428 | 1.390 | 1.414 | 1.414 | 200,010 |
| 2025-04-14 | 1.432 | 1.432 | 1.378 | 1.394 | 1.394 | 220,971 |
| 2025-04-11 | 1.406 | 1.408 | 1.364 | 1.396 | 1.396 | 112,248 |
| 2025-04-10 | 1.464 | 1.470 | 1.374 | 1.378 | 1.378 | 264,969 |
| 2025-04-09 | 1.380 | 1.398 | 1.348 | 1.368 | 1.368 | 369,229 |
| 2025-04-08 | 1.392 | 1.424 | 1.374 | 1.402 | 1.402 | 263,057 |
| 2025-04-07 | 1.300 | 1.416 | 1.246 | 1.358 | 1.358 | 714,196 |
| 2025-04-04 | 1.380 | 1.420 | 1.338 | 1.362 | 1.362 | 483,938 |
| 2025-04-03 | 1.426 | 1.452 | 1.360 | 1.380 | 1.380 | 741,390 |
| 2025-04-02 | 1.446 | 1.456 | 1.410 | 1.456 | 1.456 | 331,277 |
| 2025-04-01 | 1.472 | 1.488 | 1.450 | 1.458 | 1.458 | 154,712 |
| 2025-03-31 | 1.454 | 1.470 | 1.422 | 1.446 | 1.446 | 324,495 |
| 2025-03-28 | 1.500 | 1.522 | 1.456 | 1.468 | 1.468 | 205,383 |
| 2025-03-27 | 1.450 | 1.520 | 1.450 | 1.496 | 1.496 | 249,073 |
| 2025-03-26 | 1.530 | 1.530 | 1.494 | 1.496 | 1.496 | 124,559 |
| 2025-03-25 | 1.486 | 1.518 | 1.474 | 1.518 | 1.518 | 229,364 |
| 2025-03-24 | 1.530 | 1.532 | 1.490 | 1.490 | 1.490 | 293,338 |
| 2025-03-21 | 1.508 | 1.536 | 1.500 | 1.522 | 1.522 | 435,845 |
| 2025-03-20 | 1.538 | 1.560 | 1.506 | 1.508 | 1.508 | 202,089 |
| 2025-03-19 | 1.590 | 1.590 | 1.508 | 1.526 | 1.526 | 304,270 |
| 2025-03-18 | 1.588 | 1.640 | 1.588 | 1.604 | 1.604 | 580,164 |
| 2025-03-17 | 1.510 | 1.604 | 1.510 | 1.586 | 1.586 | 660,663 |
| 2025-03-14 | 1.430 | 1.510 | 1.422 | 1.500 | 1.500 | 387,214 |
| 2025-03-13 | 1.352 | 1.454 | 1.352 | 1.434 | 1.434 | 447,387 |
| 2025-03-12 | 1.400 | 1.410 | 1.352 | 1.370 | 1.370 | 508,635 |
| 2025-03-11 | 1.410 | 1.440 | 1.388 | 1.402 | 1.402 | 434,233 |
| 2025-03-10 | 1.410 | 1.440 | 1.396 | 1.416 | 1.416 | 759,223 |
| 2025-03-07 | 1.484 | 1.492 | 1.402 | 1.412 | 1.412 | 1,088,176 |
| 2025-03-06 | 1.474 | 1.506 | 1.464 | 1.488 | 1.488 | 662,850 |
| 2025-03-05 | 1.486 | 1.528 | 1.436 | 1.440 | 1.440 | 657,381 |
| 2025-03-04 | 1.500 | 1.534 | 1.450 | 1.454 | 1.454 | 845,800 |
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.