Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.993	3.023	2.989	2.991	2.499	3,046,212
2023-01-05	2.945	2.989	2.945	2.966	2.478	7,251,792
2023-01-04	2.926	2.960	2.904	2.912	2.433	14,150,536
2023-01-03	2.904	2.929	2.895	2.907	2.429	6,704,939
2022-12-30	2.931	2.949	2.890	2.945	2.461	2,283,692
2022-12-29	2.920	2.956	2.920	2.933	2.450	1,690,535
2022-12-28	2.940	2.962	2.930	2.952	2.466	1,808,773
2022-12-23	2.955	2.955	2.943	2.943	2.459	1,627,044
2022-12-22	2.950	2.950	2.935	2.942	2.458	6,555,974
2022-12-21	2.916	2.944	2.909	2.919	2.439	10,769,035
2022-12-20	2.891	2.927	2.891	2.900	2.423	7,226,875
2022-12-19	2.902	2.937	2.899	2.904	2.426	2,947,951
2022-12-16	2.931	2.954	2.886	2.935	2.452	7,977,699
2022-12-15	2.937	2.993	2.937	2.952	2.466	7,257,375
2022-12-14	2.955	2.955	2.923	2.946	2.461	3,284,976
2022-12-13	2.982	2.998	2.940	2.986	2.495	6,166,086
2022-12-12	2.971	2.997	2.971	2.996	2.503	2,728,783
2022-12-09	2.962	2.993	2.962	2.962	2.475	2,110,912
2022-12-08	2.956	2.981	2.942	2.968	2.480	3,704,899
2022-12-07	2.976	2.997	2.963	2.988	2.497	6,124,100
2022-12-06	2.982	3.020	2.982	3.006	2.512	3,903,635
2022-12-05	2.991	3.038	2.977	2.995	2.502	27,032,104
2022-12-02	2.981	2.981	2.947	2.977	2.487	8,098,595
2022-12-01	2.951	3.003	2.931	2.993	2.500	5,274,717
2022-11-30	2.902	2.942	2.893	2.913	2.433	19,044,559
2022-11-29	2.925	2.925	2.878	2.903	2.426	11,107,076
2022-11-28	2.921	2.930	2.905	2.925	2.444	3,421,645
2022-11-25	2.936	2.936	2.908	2.921	2.441	4,136,000
2022-11-24	2.899	2.922	2.880	2.886	2.411	5,435,121
2022-11-23	2.899	2.899	2.867	2.898	2.421	3,555,389
2022-11-22	2.845	2.897	2.845	2.846	2.378	3,842,257
2022-11-21	2.802	2.871	2.802	2.867	2.395	2,843,788
2022-11-18	2.780	2.806	2.780	2.798	2.337	3,221,556
2022-11-17	2.775	2.809	2.768	2.798	2.337	20,631,775
2022-11-16	2.803	2.805	2.767	2.799	2.338	3,415,659
2022-11-15	2.811	2.826	2.795	2.806	2.345	5,152,872
2022-11-14	2.785	2.841	2.782	2.791	2.332	9,323,837
2022-11-11	2.853	2.859	2.768	2.786	2.328	4,690,535
2022-11-10	2.798	2.861	2.798	2.817	2.353	5,938,419
2022-11-09	2.820	2.820	2.762	2.814	2.351	10,714,030
2022-11-08	2.799	2.829	2.789	2.789	2.330	4,170,147
2022-11-07	2.783	2.794	2.774	2.782	2.324	3,065,918
2022-11-04	2.776	2.805	2.773	2.775	2.318	3,869,813
2022-11-03	2.822	2.822	2.778	2.811	2.348	4,757,808
2022-11-02	2.824	2.824	2.800	2.807	2.345	5,453,144
2022-11-01	2.801	2.839	2.801	2.829	2.364	3,945,137
2022-10-31	2.788	2.833	2.788	2.788	2.329	7,993,906
2022-10-28	2.732	2.801	2.732	2.748	2.296	10,515,750
2022-10-27	2.678	2.750	2.678	2.704	2.259	13,844,001
2022-10-26	2.720	2.760	2.617	2.681	2.240	8,479,732
2022-10-25	2.686	2.713	2.686	2.700	2.256	17,983,192
2022-10-24	2.691	2.724	2.661	2.667	2.228	5,999,248
2022-10-21	2.725	2.741	2.695	2.735	2.285	3,954,359
2022-10-20	2.800	2.806	2.728	2.775	2.318	4,708,651
2022-10-19	2.782	2.809	2.782	2.802	2.341	8,594,030
2022-10-18	2.761	2.808	2.761	2.782	2.324	9,857,024
2022-10-17	2.739	2.780	2.739	2.755	2.301	7,137,986
2022-10-14	2.751	2.760	2.713	2.754	2.301	8,604,615
2022-10-13	2.697	2.752	2.697	2.711	2.265	4,275,757
2022-10-12	2.746	2.746	2.708	2.733	2.283	8,048,263

← NewerPage 17 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.