Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	3.331	3.351	3.287	3.341	2.750	58,229,145
2022-04-19	3.381	3.381	3.330	3.373	2.776	103,454,267
2022-04-14	3.400	3.478	3.393	3.473	2.781	39,942,812
2022-04-13	3.359	3.393	3.357	3.367	2.696	33,739,727
2022-04-12	3.351	3.371	3.321	3.353	2.685	10,105,364
2022-04-11	3.328	3.363	3.306	3.316	2.655	7,982,597
2022-04-08	3.300	3.315	3.282	3.288	2.633	6,101,817
2022-04-07	3.243	3.296	3.241	3.246	2.599	30,453,987
2022-04-06	3.276	3.282	3.208	3.212	2.572	14,781,793
2022-04-05	3.222	3.282	3.211	3.223	2.581	121,601,511
2022-04-04	3.194	3.237	3.189	3.191	2.555	9,354,047
2022-04-01	3.160	3.195	3.152	3.156	2.527	7,831,566
2022-03-31	3.104	3.150	3.104	3.122	2.500	4,252,030
2022-03-30	3.137	3.137	3.101	3.131	2.507	3,075,876
2022-03-29	3.140	3.149	3.105	3.149	2.522	4,297,919
2022-03-28	3.104	3.144	3.104	3.140	2.515	4,527,538
2022-03-25	3.091	3.136	3.082	3.086	2.471	3,422,040
2022-03-24	3.058	3.100	3.058	3.058	2.448	5,724,412
2022-03-23	3.088	3.111	3.056	3.085	2.471	10,019,983
2022-03-22	3.074	3.081	3.058	3.061	2.451	5,944,547
2022-03-21	3.029	3.073	3.019	3.022	2.420	11,641,937
2022-03-18	3.020	3.037	2.993	3.023	2.421	7,817,855
2022-03-17	2.999	3.038	2.996	3.003	2.405	8,393,385
2022-03-16	3.069	3.069	2.986	3.002	2.404	11,934,266
2022-03-15	3.034	3.074	3.006	3.068	2.457	34,439,957
2022-03-14	3.031	3.049	3.007	3.028	2.425	8,868,846
2022-03-11	2.982	3.060	2.982	3.057	2.448	7,410,800
2022-03-10	2.971	3.014	2.956	2.974	2.381	11,635,469
2022-03-09	2.911	2.951	2.884	2.937	2.352	7,613,262
2022-03-08	2.921	2.975	2.869	2.906	2.327	20,795,262
2022-03-07	2.899	3.056	2.879	2.983	2.389	7,229,957
2022-03-04	3.025	3.025	2.946	2.955	2.366	7,821,352
2022-03-03	3.056	3.056	3.024	3.052	2.444	8,773,263
2022-03-02	3.006	3.066	2.996	3.024	2.422	8,728,547
2022-03-01	3.021	3.081	3.021	3.081	2.467	9,219,013
2022-02-28	3.002	3.054	2.985	3.013	2.412	10,237,269
2022-02-25	2.982	3.040	2.977	3.005	2.406	6,111,066
2022-02-24	3.000	3.044	2.995	3.000	2.402	7,853,255
2022-02-23	3.065	3.097	3.050	3.080	2.467	2,978,035
2022-02-22	3.046	3.090	3.033	3.053	2.444	9,449,616
2022-02-21	3.098	3.105	3.060	3.105	2.487	5,448,684
2022-02-18	3.083	3.107	3.079	3.089	2.474	3,246,388
2022-02-17	3.081	3.105	3.063	3.093	2.477	3,898,697
2022-02-16	3.073	3.092	3.065	3.071	2.459	3,456,157
2022-02-15	3.073	3.093	3.061	3.073	2.461	4,862,151
2022-02-14	3.051	3.111	3.049	3.091	2.475	23,546,399
2022-02-11	3.070	3.109	3.070	3.073	2.461	6,491,696
2022-02-10	3.060	3.106	3.060	3.064	2.454	8,172,567
2022-02-09	3.012	3.071	3.012	3.021	2.419	8,845,662
2022-02-08	3.015	3.026	2.992	3.016	2.415	13,405,999
2022-02-07	2.968	3.000	2.957	2.974	2.381	17,787,648
2022-02-04	2.992	2.992	2.939	2.986	2.391	11,199,340
2022-02-03	2.951	2.988	2.932	2.942	2.356	33,552,177
2022-02-02	2.900	2.944	2.877	2.928	2.345	11,590,257
2022-02-01	2.936	2.938	2.875	2.877	2.304	9,618,847
2022-01-31	2.946	2.975	2.903	2.957	2.368	11,488,719
2022-01-28	2.880	2.902	2.872	2.880	2.306	9,501,596
2022-01-27	2.827	2.890	2.797	2.875	2.302	7,144,018
2022-01-26	2.840	2.855	2.821	2.841	2.275	25,203,699
2022-01-25	2.796	2.837	2.794	2.820	2.258	3,804,554

← NewerPage 20 of 22 · 1,270 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.