Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.753	2.753	2.725	2.749	2.297	4,293,261
2022-10-10	2.740	2.784	2.740	2.741	2.290	5,346,256
2022-10-07	2.734	2.775	2.734	2.734	2.284	6,701,695
2022-10-06	2.781	2.783	2.736	2.779	2.322	43,240,210
2022-10-05	2.826	2.860	2.763	2.780	2.323	15,919,731
2022-10-04	2.860	2.890	2.835	2.840	2.373	4,842,991
2022-10-03	2.770	2.864	2.770	2.829	2.364	5,898,721
2022-09-30	2.760	2.812	2.760	2.782	2.324	7,911,994
2022-09-29	2.818	2.822	2.753	2.760	2.306	5,204,251
2022-09-28	2.838	2.838	2.786	2.828	2.363	5,272,976
2022-09-27	2.862	2.866	2.831	2.843	2.375	4,120,490
2022-09-26	2.882	2.882	2.839	2.880	2.406	7,102,021
2022-09-23	2.920	2.959	2.886	2.887	2.412	15,711,182
2022-09-22	2.941	2.949	2.926	2.926	2.445	12,469,712
2022-09-21	2.960	2.971	2.935	2.969	2.481	6,465,693
2022-09-20	3.076	3.088	2.958	3.016	2.520	6,725,866
2022-09-16	3.085	3.108	3.050	3.091	2.582	18,110,268
2022-09-15	3.157	3.157	3.088	3.137	2.621	2,660,340
2022-09-14	3.145	3.184	3.128	3.171	2.649	3,471,702
2022-09-13	3.155	3.182	3.145	3.145	2.628	5,445,843
2022-09-12	3.114	3.164	3.114	3.120	2.607	6,510,500
2022-09-09	3.105	3.139	3.099	3.111	2.599	3,641,149
2022-09-08	3.162	3.162	3.089	3.089	2.581	5,372,416
2022-09-07	3.171	3.181	3.153	3.165	2.644	3,509,188
2022-09-06	3.156	3.178	3.156	3.160	2.640	27,641,411
2022-09-05	3.181	3.181	3.152	3.171	2.649	3,855,527
2022-09-02	3.144	3.177	3.135	3.154	2.635	4,291,092
2022-09-01	3.140	3.175	3.139	3.165	2.644	4,604,137
2022-08-31	3.177	3.212	3.166	3.207	2.680	6,720,434
2022-08-30	3.234	3.241	3.206	3.234	2.702	12,850,339
2022-08-26	3.191	3.225	3.174	3.221	2.691	17,895,664
2022-08-25	3.212	3.240	3.195	3.233	2.701	5,687,724
2022-08-24	3.231	3.280	3.228	3.269	2.731	3,816,715
2022-08-23	3.241	3.263	3.241	3.253	2.718	5,321,278
2022-08-22	3.233	3.258	3.226	3.228	2.697	4,633,994
2022-08-19	3.223	3.248	3.223	3.235	2.703	11,037,476
2022-08-18	3.205	3.238	3.205	3.209	2.681	23,993,661
2022-08-17	3.205	3.240	3.205	3.235	2.703	3,362,805
2022-08-16	3.208	3.248	3.208	3.223	2.693	5,226,483
2022-08-15	3.141	3.155	3.130	3.138	2.621	8,664,357
2022-08-12	3.125	3.155	3.125	3.141	2.624	3,569,238
2022-08-11	3.168	3.176	3.127	3.154	2.635	9,151,753
2022-08-10	3.212	3.221	3.147	3.155	2.636	13,201,225
2022-08-09	3.171	3.210	3.158	3.186	2.662	15,487,280
2022-08-08	3.217	3.220	3.195	3.218	2.688	10,535,588
2022-08-05	3.182	3.214	3.160	3.167	2.646	62,232,167
2022-08-04	3.207	3.207	3.156	3.202	2.675	5,346,782
2022-08-03	3.222	3.222	3.179	3.203	2.676	90,994,379
2022-08-02	3.179	3.227	3.174	3.186	2.662	12,717,685
2022-08-01	3.220	3.235	3.166	3.228	2.697	7,068,396
2022-07-29	3.191	3.231	3.158	3.180	2.657	12,360,647
2022-07-28	3.331	3.339	3.201	3.205	2.638	12,009,160
2022-07-27	3.271	3.319	3.245	3.255	2.679	4,950,393
2022-07-26	3.283	3.305	3.235	3.272	2.693	7,862,504
2022-07-25	3.296	3.303	3.272	3.281	2.700	6,898,614
2022-07-22	3.271	3.320	3.259	3.306	2.721	143,315,883
2022-07-21	3.380	3.380	3.268	3.299	2.715	69,801,042
2022-07-20	3.391	3.391	3.355	3.391	2.790	15,786,867
2022-07-19	3.400	3.415	3.390	3.401	2.799	14,013,750
2022-07-18	3.405	3.428	3.379	3.381	2.783	5,737,959

← NewerPage 18 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.