Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	3.180	3.188	3.153	3.177	2.775	4,740,290
2023-09-21	3.231	3.237	3.180	3.235	2.826	26,105,297
2023-09-20	3.229	3.249	3.225	3.225	2.818	6,532,466
2023-09-19	3.229	3.233	3.205	3.231	2.823	8,033,761
2023-09-18	3.240	3.243	3.218	3.229	2.821	15,736,171
2023-09-15	3.231	3.274	3.230	3.254	2.843	10,925,265
2023-09-14	3.218	3.253	3.218	3.243	2.833	32,177,986
2023-09-13	3.248	3.248	3.220	3.248	2.838	4,380,600
2023-09-12	3.221	3.248	3.221	3.222	2.815	1,600,001
2023-09-11	3.211	3.240	3.211	3.237	2.828	4,759,021
2023-09-08	3.231	3.240	3.202	3.237	2.828	9,324,831
2023-09-07	3.204	3.244	3.204	3.205	2.800	4,063,359
2023-09-06	3.225	3.226	3.195	3.213	2.807	5,009,991
2023-09-05	3.197	3.219	3.178	3.197	2.793	23,230,897
2023-09-04	3.221	3.232	3.200	3.220	2.813	3,225,349
2023-09-01	3.222	3.257	3.213	3.226	2.819	1,644,986
2023-08-31	3.225	3.225	3.225	3.225	2.818	6,768,994
2023-08-30	3.212	3.225	3.205	3.216	2.809	1,551,567
2023-08-29	3.183	3.220	3.182	3.182	2.780	6,080,411
2023-08-28	3.183	3.189	3.177	3.183	2.781	1,807,420
2023-08-25	3.199	3.199	3.174	3.191	2.788	41,832,119
2023-08-24	3.195	3.203	3.180	3.201	2.797	1,965,161
2023-08-23	3.193	3.213	3.191	3.199	2.795	1,969,772
2023-08-22	3.235	3.238	3.193	3.229	2.821	1,476,475
2023-08-21	3.236	3.252	3.225	3.231	2.823	1,241,513
2023-08-18	3.205	3.232	3.205	3.213	2.807	1,874,536
2023-08-17	3.231	3.231	3.207	3.220	2.813	24,093,212
2023-08-16	3.216	3.249	3.215	3.217	2.810	3,449,001
2023-08-15	3.251	3.260	3.213	3.246	2.836	1,741,858
2023-08-14	3.243	3.261	3.243	3.248	2.838	1,431,208
2023-08-11	3.229	3.249	3.226	3.231	2.823	2,473,765
2023-08-10	3.203	3.203	3.203	3.203	2.798	1,611,494
2023-08-09	3.185	3.209	3.185	3.194	2.790	1,139,184
2023-08-08	3.195	3.210	3.182	3.200	2.796	11,819,327
2023-08-07	3.220	3.220	3.193	3.211	2.805	42,733,526
2023-08-04	3.235	3.235	3.191	3.223	2.816	3,708,243
2023-08-03	3.220	3.228	3.189	3.221	2.814	4,798,734
2023-08-02	3.251	3.300	3.228	3.274	2.860	15,078,276
2023-08-01	3.314	3.314	3.276	3.303	2.886	3,266,340
2023-07-31	3.320	3.320	3.291	3.316	2.897	9,406,295
2023-07-28	3.280	3.325	3.275	3.297	2.880	12,857,670
2023-07-27	3.300	3.307	3.280	3.294	2.878	5,169,059
2023-07-26	3.294	3.300	3.260	3.296	2.879	5,917,057
2023-07-25	3.292	3.368	3.292	3.360	2.890	25,369,500
2023-07-24	3.296	3.322	3.262	3.299	2.837	16,489,043
2023-07-21	3.277	3.294	3.264	3.280	2.821	5,390,284
2023-07-20	3.246	3.281	3.237	3.244	2.790	43,145,297
2023-07-19	3.263	3.263	3.242	3.247	2.793	54,639,671
2023-07-18	3.260	3.265	3.206	3.249	2.795	4,419,413
2023-07-17	3.264	3.301	3.264	3.274	2.816	11,456,345
2023-07-14	3.229	3.270	3.223	3.234	2.781	3,719,086
2023-07-13	3.206	3.232	3.206	3.207	2.759	3,226,232
2023-07-12	3.208	3.221	3.207	3.215	2.765	12,727,499
2023-07-11	3.211	3.219	3.192	3.211	2.762	2,615,357
2023-07-10	3.226	3.241	3.209	3.239	2.786	20,484,552
2023-07-07	3.260	3.268	3.232	3.252	2.797	3,912,549
2023-07-06	3.278	3.291	3.255	3.278	2.819	2,999,128
2023-07-05	3.272	3.287	3.256	3.278	2.819	3,975,696
2023-07-04	3.276	3.299	3.276	3.278	2.819	6,679,024
2023-07-03	3.271	3.293	3.271	3.273	2.815	8,414,356

← NewerPage 14 of 22 · 1,269 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.