Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	3.405	3.428	3.379	3.381	2.783	5,737,959
2022-07-15	3.363	3.424	3.363	3.420	2.815	15,785,950
2022-07-14	3.415	3.428	3.396	3.419	2.813	12,021,898
2022-07-13	3.391	3.442	3.388	3.424	2.818	47,327,795
2022-07-12	3.420	3.447	3.401	3.416	2.811	29,387,977
2022-07-11	3.394	3.413	3.370	3.393	2.792	38,045,056
2022-07-08	3.359	3.429	3.359	3.397	2.795	5,300,180
2022-07-07	3.400	3.410	3.378	3.403	2.801	17,425,855
2022-07-06	3.455	3.455	3.362	3.365	2.769	11,393,220
2022-07-05	3.445	3.446	3.384	3.437	2.828	20,297,428
2022-07-04	3.401	3.445	3.401	3.424	2.818	4,973,717
2022-07-01	3.411	3.411	3.345	3.411	2.807	5,035,676
2022-06-30	3.407	3.443	3.385	3.435	2.827	21,048,228
2022-06-29	3.441	3.461	3.418	3.442	2.833	8,084,041
2022-06-28	3.400	3.441	3.397	3.403	2.801	8,027,272
2022-06-27	3.367	3.399	3.347	3.353	2.759	9,081,712
2022-06-24	3.340	3.373	3.309	3.313	2.726	16,224,176
2022-06-23	3.300	3.361	3.291	3.314	2.727	14,989,750
2022-06-22	3.351	3.368	3.319	3.360	2.765	27,444,422
2022-06-21	3.338	3.358	3.323	3.352	2.758	13,492,508
2022-06-20	3.329	3.378	3.316	3.342	2.751	10,130,627
2022-06-17	3.270	3.346	3.270	3.346	2.754	5,683,747
2022-06-16	3.299	3.326	3.264	3.298	2.714	15,224,449
2022-06-15	3.296	3.330	3.296	3.318	2.730	6,693,268
2022-06-14	3.329	3.331	3.293	3.306	2.721	11,622,908
2022-06-13	3.297	3.304	3.272	3.304	2.719	6,339,162
2022-06-10	3.309	3.312	3.257	3.311	2.725	11,416,418
2022-06-09	3.324	3.324	3.299	3.323	2.735	9,349,365
2022-06-08	3.393	3.398	3.305	3.326	2.737	15,622,304
2022-06-07	3.378	3.399	3.378	3.379	2.781	11,600,198
2022-06-06	3.362	3.390	3.362	3.387	2.788	20,836,975
2022-06-01	3.400	3.409	3.383	3.403	2.801	10,195,361
2022-05-31	3.350	3.394	3.350	3.358	2.763	10,958,261
2022-05-30	3.360	3.383	3.360	3.376	2.778	7,799,831
2022-05-27	3.360	3.397	3.354	3.387	2.788	4,232,336
2022-05-26	3.409	3.409	3.383	3.405	2.802	3,966,995
2022-05-25	3.418	3.436	3.387	3.421	2.816	10,427,697
2022-05-24	3.385	3.410	3.380	3.393	2.792	5,026,294
2022-05-23	3.389	3.397	3.359	3.372	2.775	3,698,321
2022-05-20	3.323	3.389	3.303	3.323	2.735	16,480,572
2022-05-19	3.320	3.331	3.295	3.302	2.718	6,318,963
2022-05-18	3.327	3.327	3.300	3.321	2.733	28,082,210
2022-05-17	3.276	3.323	3.276	3.309	2.723	12,263,825
2022-05-16	3.300	3.332	3.273	3.284	2.703	6,345,914
2022-05-13	3.319	3.319	3.277	3.299	2.715	9,474,177
2022-05-12	3.329	3.330	3.274	3.287	2.705	31,894,587
2022-05-11	3.330	3.330	3.276	3.320	2.732	5,148,708
2022-05-10	3.319	3.336	3.289	3.311	2.725	52,966,276
2022-05-09	3.338	3.338	3.299	3.331	2.741	21,454,504
2022-05-06	3.377	3.377	3.310	3.368	2.772	11,218,061
2022-05-05	3.352	3.409	3.352	3.353	2.759	13,745,870
2022-05-04	3.351	3.382	3.319	3.341	2.750	6,176,726
2022-05-03	3.275	3.348	3.275	3.296	2.712	21,524,558
2022-04-29	3.259	3.300	3.259	3.293	2.710	25,752,206
2022-04-28	3.281	3.311	3.256	3.282	2.701	27,666,687
2022-04-27	3.299	3.305	3.253	3.280	2.700	15,277,562
2022-04-26	3.280	3.334	3.261	3.276	2.696	28,792,375
2022-04-25	3.251	3.280	3.250	3.257	2.680	142,747,307
2022-04-22	3.295	3.338	3.280	3.303	2.718	106,536,432
2022-04-21	3.355	3.373	3.295	3.349	2.756	21,551,615

← NewerPage 19 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.