Koninklijke KPN NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.803	2.874	2.792	2.834	2.269	5,596,288
2022-01-21	2.832	2.845	2.794	2.806	2.247	4,337,181
2022-01-20	2.909	2.910	2.848	2.849	2.282	10,560,829
2022-01-19	2.871	2.910	2.849	2.909	2.330	8,741,556
2022-01-18	2.804	2.867	2.804	2.815	2.254	4,504,730
2022-01-17	2.794	2.820	2.787	2.802	2.244	4,040,663
2022-01-14	2.771	2.805	2.767	2.767	2.216	7,177,913
2022-01-13	2.731	2.785	2.725	2.734	2.189	6,886,771
2022-01-12	2.780	2.780	2.732	2.769	2.217	3,015,556
2022-01-11	2.777	2.797	2.767	2.778	2.224	5,602,826
2022-01-10	2.780	2.780	2.742	2.777	2.223	7,459,329
2022-01-07	2.781	2.782	2.756	2.774	2.221	3,549,343
2022-01-06	2.782	2.799	2.769	2.776	2.223	10,032,082
2022-01-05	2.776	2.792	2.768	2.780	2.226	15,708,804
2022-01-04	2.771	2.777	2.760	2.771	2.219	2,878,836
2021-12-31	2.740	2.746	2.730	2.738	2.192	190,237
2021-12-30	2.734	2.746	2.734	2.734	2.189	4,968,305
2021-12-29	2.751	2.756	2.740	2.744	2.197	1,302,381
2021-12-24	2.718	2.725	2.718	2.723	2.181	228,389
2021-12-23	2.720	2.728	2.715	2.717	2.175	1,975,500
2021-12-22	2.694	2.718	2.679	2.688	2.153	4,145,704
2021-12-21	2.699	2.725	2.686	2.691	2.155	3,200,073
2021-12-20	2.651	2.691	2.644	2.658	2.128	10,759,163
2021-12-17	2.618	2.691	2.618	2.667	2.136	17,449,535
2021-12-16	2.597	2.626	2.597	2.615	2.094	3,541,168
2021-12-15	2.617	2.628	2.600	2.622	2.100	3,703,229
2021-12-14	2.624	2.640	2.618	2.622	2.100	3,031,741
2021-12-13	2.618	2.642	2.618	2.629	2.105	3,840,896
2021-12-10	2.607	2.641	2.607	2.607	2.088	5,971,401
2021-12-09	2.605	2.612	2.594	2.598	2.080	9,120,171
2021-12-08	2.600	2.610	2.596	2.601	2.083	3,403,090
2021-12-07	2.591	2.637	2.588	2.597	2.079	6,172,434
2021-12-06	2.591	2.591	2.560	2.581	2.067	6,383,235
2021-12-03	2.595	2.601	2.566	2.599	2.081	17,408,243
2021-12-02	2.617	2.627	2.593	2.619	2.097	3,542,102
2021-12-01	2.603	2.637	2.603	2.607	2.088	3,112,389
2021-11-30	2.600	2.619	2.595	2.609	2.089	7,525,208
2021-11-29	2.628	2.639	2.606	2.619	2.097	4,993,616
2021-11-26	2.682	2.684	2.608	2.634	2.109	6,761,566
2021-11-25	2.723	2.744	2.684	2.733	2.188	5,325,621
2021-11-24	2.676	2.750	2.667	2.723	2.181	10,037,376
2021-11-23	2.657	2.675	2.633	2.663	2.133	6,894,612
2021-11-22	2.631	2.678	2.571	2.632	2.107	8,831,593
2021-11-19	2.613	2.613	2.571	2.579	2.065	10,268,474
2021-11-18	2.642	2.642	2.605	2.638	2.112	9,219,228
2021-11-17	2.640	2.651	2.620	2.644	2.117	2,513,283
2021-11-16	2.651	2.679	2.642	2.649	2.121	2,278,152
2021-11-15	2.635	2.652	2.632	2.641	2.115	7,926,233
2021-11-12	2.640	2.659	2.622	2.631	2.107	5,868,958
2021-11-11	2.633	2.645	2.623	2.626	2.103	1,293,876
2021-11-10	2.614	2.637	2.600	2.618	2.096	7,406,582
2021-11-09	2.611	2.640	2.606	2.613	2.092	14,374,618
2021-11-08	2.639	2.639	2.610	2.635	2.110	9,604,220
2021-11-05	2.631	2.643	2.597	2.631	2.107	5,955,442
2021-11-04	2.631	2.632	2.604	2.628	2.105	7,402,405
2021-11-03	2.627	2.627	2.601	2.612	2.091	2,792,989
2021-11-02	2.629	2.639	2.609	2.617	2.095	3,088,576
2021-11-01	2.594	2.643	2.590	2.592	2.075	3,717,274
2021-10-29	2.615	2.615	2.583	2.611	2.091	4,558,141
2021-10-28	2.651	2.653	2.611	2.634	2.109	5,501,648

← NewerPage 21 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.