Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	3.278	3.294	3.269	3.279	2.820	2,196,750
2023-06-29	3.253	3.276	3.253	3.271	2.813	3,470,520
2023-06-28	3.251	3.277	3.239	3.251	2.796	2,954,858
2023-06-27	3.223	3.249	3.215	3.225	2.774	3,585,635
2023-06-26	3.200	3.223	3.200	3.216	2.766	14,705,715
2023-06-23	3.194	3.234	3.194	3.194	2.747	4,990,242
2023-06-22	3.182	3.182	3.154	3.160	2.718	4,707,189
2023-06-21	3.174	3.183	3.154	3.154	2.713	11,511,268
2023-06-20	3.169	3.180	3.159	3.165	2.722	3,459,439
2023-06-19	3.140	3.180	3.139	3.147	2.707	13,205,169
2023-06-16	3.100	3.134	3.100	3.101	2.667	11,339,222
2023-06-15	3.079	3.115	3.079	3.082	2.651	6,831,665
2023-06-14	3.109	3.109	3.072	3.089	2.657	10,854,132
2023-06-13	3.091	3.103	3.079	3.099	2.665	10,495,344
2023-06-12	3.132	3.132	3.097	3.129	2.692	4,595,703
2023-06-09	3.144	3.144	3.122	3.137	2.698	2,534,054
2023-06-08	3.166	3.166	3.123	3.163	2.721	4,983,729
2023-06-07	3.169	3.171	3.150	3.153	2.712	6,395,293
2023-06-06	3.184	3.184	3.137	3.178	2.733	4,969,645
2023-06-05	3.200	3.204	3.180	3.197	2.750	2,288,339
2023-06-02	3.231	3.240	3.149	3.153	2.712	11,396,136
2023-06-01	3.193	3.227	3.193	3.207	2.759	1,407,566
2023-05-31	3.200	3.232	3.200	3.205	2.757	9,009,315
2023-05-30	3.256	3.256	3.204	3.252	2.797	6,242,827
2023-05-26	3.255	3.255	3.230	3.255	2.799	2,223,615
2023-05-25	3.278	3.290	3.217	3.277	2.818	3,731,801
2023-05-24	3.280	3.308	3.269	3.288	2.828	2,871,442
2023-05-23	3.265	3.290	3.265	3.266	2.809	2,486,060
2023-05-22	3.250	3.295	3.250	3.260	2.804	7,152,930
2023-05-19	3.263	3.272	3.232	3.263	2.807	5,678,638
2023-05-18	3.269	3.279	3.259	3.275	2.817	1,947,027
2023-05-17	3.305	3.309	3.266	3.302	2.840	3,797,684
2023-05-16	3.300	3.328	3.300	3.300	2.839	11,525,430
2023-05-15	3.295	3.321	3.295	3.303	2.841	26,183,287
2023-05-12	3.292	3.305	3.282	3.300	2.839	9,761,671
2023-05-11	3.304	3.331	3.291	3.328	2.863	5,467,886
2023-05-10	3.316	3.339	3.316	3.336	2.869	4,731,193
2023-05-09	3.302	3.336	3.294	3.298	2.836	16,722,073
2023-05-05	3.309	3.309	3.270	3.306	2.844	3,574,517
2023-05-04	3.291	3.304	3.270	3.282	2.823	8,908,771
2023-05-03	3.271	3.293	3.266	3.282	2.823	22,882,029
2023-05-02	3.291	3.306	3.263	3.298	2.836	10,788,058
2023-04-28	3.320	3.325	3.291	3.325	2.860	3,579,632
2023-04-27	3.257	3.313	3.257	3.269	2.812	11,623,604
2023-04-26	3.249	3.276	3.204	3.223	2.772	7,955,910
2023-04-25	3.260	3.260	3.224	3.247	2.793	2,606,093
2023-04-24	3.251	3.265	3.243	3.260	2.804	7,956,568
2023-04-21	3.248	3.272	3.248	3.263	2.807	25,778,143
2023-04-20	3.276	3.276	3.248	3.248	2.794	7,473,756
2023-04-19	3.260	3.270	3.239	3.248	2.794	66,009,949
2023-04-18	3.248	3.270	3.225	3.257	2.801	64,665,358
2023-04-17	3.238	3.241	3.197	3.197	2.750	79,485,459
2023-04-14	3.232	3.232	3.188	3.228	2.777	4,725,296
2023-04-13	3.319	3.325	3.288	3.315	2.769	3,537,327
2023-04-12	3.319	3.337	3.302	3.305	2.761	4,767,644
2023-04-11	3.327	3.372	3.327	3.342	2.792	52,015,381
2023-04-06	3.296	3.353	3.288	3.351	2.799	18,272,178
2023-04-05	3.242	3.290	3.242	3.252	2.717	81,014,351
2023-04-04	3.260	3.294	3.256	3.283	2.743	7,407,803
2023-04-03	3.269	3.282	3.248	3.258	2.722	19,220,062

← NewerPage 15 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.