PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.207	1.224	1.206	1.221	1.129	44,012
2024-09-03	1.227	1.230	1.208	1.215	1.124	39,450
2024-09-02	1.230	1.251	1.208	1.223	1.131	90,232
2024-08-30	1.237	1.249	1.237	1.243	1.149	90,097
2024-08-29	1.230	1.238	1.216	1.233	1.140	40,885
2024-08-28	1.235	1.247	1.223	1.225	1.133	42,239
2024-08-27	1.236	1.249	1.234	1.242	1.148	32,953
2024-08-23	1.243	1.256	1.231	1.244	1.150	107,469
2024-08-22	1.254	1.254	1.232	1.247	1.153	67,001
2024-08-21	1.244	1.244	1.225	1.241	1.148	15,768
2024-08-20	1.250	1.263	1.226	1.238	1.145	59,498
2024-08-19	1.221	1.260	1.201	1.251	1.157	72,203
2024-08-16	1.225	1.230	1.212	1.223	1.131	22,926
2024-08-15	1.228	1.228	1.205	1.222	1.130	18,680
2024-08-14	1.200	1.221	1.195	1.217	1.125	49,207
2024-08-13	1.230	1.240	1.181	1.194	1.104	45,825
2024-08-12	1.210	1.234	1.210	1.221	1.129	32,217
2024-08-09	1.235	1.237	1.206	1.215	1.124	26,501
2024-08-08	1.230	1.235	1.208	1.219	1.127	29,820
2024-08-07	1.253	1.253	1.207	1.229	1.137	59,767
2024-08-06	1.306	1.318	1.266	1.271	1.148	38,302
2024-08-05	1.261	1.380	1.250	1.278	1.154	40,058
2024-08-02	1.330	1.333	1.305	1.316	1.188	37,723
2024-08-01	1.360	1.369	1.340	1.354	1.222	43,349
2024-07-31	1.372	1.400	1.367	1.368	1.235	34,264
2024-07-30	1.372	1.392	1.372	1.379	1.245	12,062
2024-07-29	1.400	1.418	1.376	1.389	1.254	40,409
2024-07-26	1.392	1.418	1.383	1.384	1.250	14,116
2024-07-25	1.390	1.398	1.350	1.393	1.258	13,812
2024-07-24	1.382	1.404	1.376	1.397	1.261	35,612
2024-07-23	1.411	1.411	1.391	1.392	1.257	39,288
2024-07-22	1.333	1.419	1.333	1.411	1.274	22,882
2024-07-19	1.331	1.350	1.320	1.336	1.206	32,094
2024-07-18	1.334	1.367	1.321	1.349	1.218	37,312
2024-07-17	1.280	1.340	1.238	1.287	1.162	63,794
2024-07-16	1.255	1.258	1.236	1.244	1.123	24,793
2024-07-15	1.265	1.272	1.244	1.261	1.139	11,099
2024-07-12	1.251	1.273	1.250	1.260	1.138	41,754
2024-07-11	1.250	1.266	1.235	1.259	1.137	6,451
2024-07-10	1.254	1.254	1.227	1.248	1.127	23,588
2024-07-09	1.254	1.259	1.240	1.244	1.123	87,491
2024-07-08	1.254	1.263	1.215	1.255	1.133	51,577
2024-07-05	1.225	1.253	1.210	1.243	1.122	91,068
2024-07-04	1.243	1.246	1.201	1.214	1.096	39,300
2024-07-03	1.231	1.231	1.172	1.223	1.104	279,565
2024-07-02	1.290	1.293	1.265	1.271	1.148	20,921
2024-07-01	1.298	1.298	1.260	1.280	1.155	16,720
2024-06-28	1.285	1.293	1.260	1.282	1.158	34,944
2024-06-27	1.319	1.337	1.285	1.294	1.168	45,770
2024-06-26	1.344	1.365	1.320	1.325	1.196	46,587
2024-06-25	1.326	1.348	1.323	1.335	1.205	47,603
2024-06-24	1.330	1.347	1.314	1.322	1.193	15,241
2024-06-21	1.372	1.391	1.341	1.346	1.215	15,774
2024-06-20	1.370	1.389	1.363	1.376	1.243	55,633
2024-06-19	1.400	1.403	1.376	1.376	1.242	14,287
2024-06-18	1.390	1.399	1.362	1.390	1.255	50,653
2024-06-17	1.398	1.402	1.380	1.380	1.246	50,030
2024-06-14	1.414	1.414	1.365	1.373	1.239	33,821
2024-06-13	1.407	1.419	1.390	1.410	1.273	10,954
2024-06-12	1.421	1.426	1.396	1.412	1.275	29,245

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	0.0400 EUR
2025-04-17	0.0400 EUR
2024-08-07	0.0300 EUR
2024-04-18	0.0300 EUR
2023-08-09	0.0600 EUR
2023-04-20	0.0200 EUR
2022-08-10	0.1400 EUR
2022-04-21	0.3200 EUR
2021-08-11	0.1000 EUR
2021-04-22	0.2800 EUR
2019-08-07	0.0800 EUR
2019-04-18	0.1700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.