Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.237	3.279	3.237	3.248	2.714	3,785,704
2023-03-30	3.240	3.247	3.217	3.218	2.688	4,572,467
2023-03-29	3.251	3.277	3.246	3.251	2.716	8,687,967
2023-03-28	3.220	3.255	3.219	3.231	2.699	8,966,969
2023-03-27	3.214	3.246	3.214	3.220	2.690	4,536,328
2023-03-24	3.215	3.255	3.198	3.227	2.696	2,635,496
2023-03-23	3.252	3.268	3.228	3.251	2.716	6,362,038
2023-03-22	3.270	3.270	3.214	3.221	2.691	3,406,989
2023-03-21	3.262	3.294	3.262	3.268	2.731	10,303,388
2023-03-20	3.211	3.275	3.211	3.225	2.695	8,780,609
2023-03-17	3.204	3.253	3.204	3.231	2.699	5,033,930
2023-03-16	3.223	3.261	3.223	3.233	2.701	10,621,274
2023-03-15	3.200	3.232	3.193	3.221	2.691	3,594,293
2023-03-14	3.196	3.240	3.196	3.203	2.676	5,424,220
2023-03-13	3.237	3.237	3.185	3.224	2.694	9,999,949
2023-03-10	3.215	3.254	3.215	3.232	2.700	3,735,317
2023-03-09	3.218	3.244	3.218	3.231	2.699	4,074,443
2023-03-08	3.199	3.236	3.199	3.200	2.674	8,682,306
2023-03-07	3.219	3.219	3.198	3.214	2.685	6,982,903
2023-03-06	3.217	3.237	3.217	3.231	2.699	4,022,223
2023-03-03	3.209	3.228	3.206	3.213	2.684	5,988,772
2023-03-02	3.225	3.234	3.208	3.215	2.686	5,234,227
2023-03-01	3.232	3.247	3.218	3.235	2.703	4,260,917
2023-02-28	3.222	3.265	3.222	3.236	2.703	4,133,918
2023-02-27	3.241	3.246	3.212	3.216	2.687	12,754,104
2023-02-24	3.250	3.250	3.209	3.226	2.695	4,284,829
2023-02-23	3.260	3.281	3.208	3.209	2.681	20,672,089
2023-02-22	3.262	3.312	3.262	3.268	2.731	8,553,170
2023-02-21	3.262	3.274	3.249	3.274	2.735	8,220,262
2023-02-20	3.246	3.282	3.246	3.271	2.733	10,634,242
2023-02-17	3.220	3.274	3.184	3.253	2.718	8,846,776
2023-02-16	3.191	3.222	3.174	3.183	2.660	6,683,515
2023-02-15	3.186	3.186	3.159	3.165	2.644	4,280,652
2023-02-14	3.109	3.187	3.109	3.185	2.661	13,186,781
2023-02-13	3.107	3.107	3.086	3.100	2.590	2,363,449
2023-02-10	3.084	3.106	3.066	3.078	2.571	13,641,820
2023-02-09	3.088	3.107	3.062	3.099	2.589	3,139,783
2023-02-08	3.080	3.111	3.074	3.083	2.576	5,747,785
2023-02-07	3.067	3.084	3.061	3.065	2.561	3,561,266
2023-02-06	3.071	3.088	3.065	3.080	2.573	5,548,149
2023-02-03	3.111	3.131	3.044	3.093	2.584	18,673,892
2023-02-02	3.162	3.182	3.115	3.165	2.644	5,469,002
2023-02-01	3.171	3.173	3.132	3.160	2.640	13,722,752
2023-01-31	3.080	3.166	3.069	3.163	2.643	8,540,434
2023-01-30	3.051	3.092	3.037	3.045	2.544	8,189,310
2023-01-27	3.031	3.052	3.028	3.046	2.545	2,202,606
2023-01-26	3.064	3.064	3.037	3.057	2.554	7,397,713
2023-01-25	3.069	3.069	3.022	3.061	2.558	13,723,162
2023-01-24	3.060	3.075	3.048	3.063	2.559	7,602,606
2023-01-23	3.046	3.072	3.043	3.044	2.543	2,746,647
2023-01-20	3.004	3.044	3.004	3.007	2.512	6,922,177
2023-01-19	3.008	3.014	2.980	3.014	2.518	24,179,089
2023-01-18	3.048	3.048	2.969	2.986	2.495	38,728,167
2023-01-17	3.044	3.044	3.018	3.039	2.539	8,707,561
2023-01-16	3.040	3.044	3.013	3.025	2.527	12,841,193
2023-01-13	3.042	3.068	3.021	3.051	2.549	6,899,758
2023-01-12	3.031	3.060	3.031	3.038	2.538	8,077,327
2023-01-11	3.003	3.025	2.991	2.998	2.505	5,494,563
2023-01-10	3.008	3.022	2.990	3.009	2.514	4,326,179
2023-01-09	3.013	3.023	2.993	3.018	2.521	2,224,773

← NewerPage 16 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.