Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.118	3.118	3.103	3.113	2.719	14,402,866
2023-12-14	3.123	3.129	3.098	3.123	2.729	84,984,437
2023-12-13	3.130	3.130	3.113	3.129	2.734	34,254,217
2023-12-12	3.135	3.141	3.115	3.129	2.734	3,963,245
2023-12-11	3.148	3.164	3.119	3.143	2.746	4,323,941
2023-12-08	3.146	3.169	3.132	3.158	2.759	4,897,650
2023-12-07	3.142	3.165	3.142	3.151	2.753	8,700,789
2023-12-06	3.138	3.168	3.136	3.152	2.753	26,171,193
2023-12-05	3.151	3.151	3.127	3.148	2.750	3,522,007
2023-12-04	3.160	3.160	3.119	3.138	2.741	7,574,254
2023-12-01	3.145	3.147	3.101	3.135	2.739	3,604,073
2023-11-30	3.178	3.181	3.145	3.177	2.775	33,000,678
2023-11-29	3.191	3.191	3.169	3.187	2.785	2,243,641
2023-11-28	3.191	3.198	3.173	3.176	2.774	28,494,441
2023-11-27	3.180	3.198	3.173	3.183	2.781	1,605,886
2023-11-24	3.172	3.193	3.153	3.172	2.771	3,210,761
2023-11-23	3.191	3.211	3.144	3.182	2.780	8,595,865
2023-11-22	3.158	3.201	3.153	3.178	2.776	2,509,051
2023-11-21	3.188	3.188	3.163	3.188	2.785	10,995,774
2023-11-20	3.158	3.194	3.147	3.174	2.773	1,871,589
2023-11-17	3.174	3.180	3.143	3.176	2.774	2,725,092
2023-11-16	3.165	3.190	3.150	3.173	2.772	13,736,502
2023-11-15	3.180	3.194	3.162	3.188	2.785	7,635,790
2023-11-14	3.215	3.240	3.181	3.218	2.811	3,495,380
2023-11-13	3.200	3.232	3.185	3.209	2.804	11,916,342
2023-11-10	3.216	3.234	3.177	3.217	2.810	2,626,838
2023-11-09	3.214	3.230	3.191	3.211	2.805	9,537,089
2023-11-08	3.191	3.217	3.174	3.193	2.789	8,126,730
2023-11-07	3.178	3.216	3.156	3.182	2.780	8,518,144
2023-11-06	3.191	3.200	3.179	3.192	2.788	3,897,067
2023-11-03	3.181	3.206	3.162	3.182	2.780	5,829,351
2023-11-02	3.182	3.219	3.181	3.199	2.795	8,916,136
2023-11-01	3.181	3.203	3.161	3.177	2.775	3,706,688
2023-10-31	3.191	3.193	3.166	3.192	2.788	6,297,840
2023-10-30	3.162	3.202	3.148	3.175	2.774	7,000,630
2023-10-27	3.193	3.211	3.162	3.189	2.786	5,090,619
2023-10-26	3.156	3.193	3.155	3.158	2.759	3,992,016
2023-10-25	3.100	3.179	3.090	3.164	2.764	20,661,753
2023-10-24	3.095	3.127	3.091	3.104	2.712	6,726,014
2023-10-23	3.138	3.138	3.104	3.138	2.741	5,454,559
2023-10-20	3.133	3.141	3.126	3.127	2.732	18,220,049
2023-10-19	3.138	3.171	3.134	3.148	2.750	3,191,694
2023-10-18	3.142	3.158	3.140	3.148	2.750	4,409,485
2023-10-17	3.146	3.172	3.146	3.154	2.755	3,900,986
2023-10-16	3.176	3.176	3.145	3.174	2.773	9,784,786
2023-10-13	3.158	3.178	3.158	3.163	2.764	2,135,889
2023-10-12	3.173	3.180	3.138	3.161	2.762	1,651,312
2023-10-11	3.157	3.185	3.157	3.159	2.760	3,344,380
2023-10-10	3.169	3.194	3.157	3.181	2.779	7,142,586
2023-10-09	3.138	3.170	3.138	3.146	2.749	4,698,121
2023-10-06	3.125	3.150	3.125	3.127	2.732	2,481,898
2023-10-05	3.109	3.122	3.101	3.106	2.714	1,895,051
2023-10-04	3.093	3.124	3.088	3.095	2.704	3,499,827
2023-10-03	3.092	3.113	3.082	3.098	2.706	3,689,647
2023-10-02	3.136	3.136	3.100	3.121	2.727	6,071,723
2023-09-29	3.115	3.137	3.082	3.103	2.711	5,326,298
2023-09-28	3.093	3.127	3.084	3.094	2.703	3,410,904
2023-09-27	3.119	3.139	3.088	3.126	2.731	6,806,871
2023-09-26	3.120	3.141	3.114	3.126	2.731	3,030,167
2023-09-25	3.151	3.157	3.119	3.144	2.747	12,396,991

← NewerPage 13 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.0800 EUR
2026-04-17	0.1090 EUR
2025-07-25	0.0730 EUR
2025-04-22	0.1020 EUR
2024-07-26	0.0680 EUR
2024-04-19	0.0980 EUR
2023-07-26	0.0520 EUR
2023-04-14	0.0950 EUR
2022-07-29	0.0480 EUR
2022-04-19	0.0910 EUR
2021-07-29	0.0450 EUR
2021-04-16	0.0870 EUR
2020-07-29	0.0430 EUR
2020-04-17	0.0830 EUR
2019-07-26	0.0420 EUR
2019-04-12	0.0800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.