PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.427	1.439	1.393	1.411	1.274	13,719
2024-06-10	1.339	1.448	1.288	1.389	1.254	209,261
2024-06-07	1.301	1.308	1.282	1.298	1.172	16,209
2024-06-06	1.321	1.329	1.259	1.304	1.177	57,120
2024-06-05	1.330	1.342	1.316	1.318	1.190	24,111
2024-06-04	1.390	1.396	1.329	1.331	1.202	57,419
2024-06-03	1.334	1.412	1.334	1.389	1.254	304,058
2024-05-31	1.310	1.317	1.300	1.300	1.174	10,154
2024-05-30	1.269	1.317	1.261	1.306	1.179	68,107
2024-05-29	1.307	1.308	1.258	1.262	1.140	44,117
2024-05-28	1.284	1.321	1.284	1.307	1.180	87,517
2024-05-24	1.245	1.268	1.236	1.249	1.128	75,255
2024-05-23	1.275	1.277	1.257	1.260	1.138	8,326
2024-05-22	1.242	1.272	1.239	1.260	1.138	29,998
2024-05-21	1.262	1.275	1.240	1.254	1.132	15,870
2024-05-20	1.277	1.293	1.263	1.269	1.146	33,335
2024-05-17	1.279	1.294	1.268	1.279	1.155	87,083
2024-05-16	1.310	1.317	1.278	1.282	1.158	309,699
2024-05-15	1.250	1.325	1.241	1.262	1.139	75,969
2024-05-14	1.252	1.283	1.252	1.258	1.136	29,975
2024-05-13	1.250	1.269	1.248	1.254	1.132	19,137
2024-05-10	1.240	1.284	1.235	1.259	1.137	122,202
2024-05-09	1.225	1.248	1.225	1.240	1.120	35,545
2024-05-08	1.217	1.228	1.208	1.223	1.104	291,978
2024-05-07	1.195	1.228	1.186	1.214	1.096	94,370
2024-05-03	1.224	1.246	1.212	1.233	1.113	105,891
2024-05-02	1.261	1.269	1.212	1.219	1.101	54,880
2024-04-30	1.262	1.301	1.262	1.281	1.157	71,106
2024-04-29	1.270	1.270	1.250	1.261	1.138	32,665
2024-04-26	1.221	1.250	1.210	1.223	1.104	238,959
2024-04-25	1.234	1.243	1.197	1.201	1.084	224,534
2024-04-24	1.230	1.249	1.230	1.234	1.114	192,861
2024-04-23	1.230	1.248	1.228	1.248	1.127	118,052
2024-04-22	1.235	1.238	1.217	1.231	1.111	51,504
2024-04-19	1.230	1.237	1.212	1.233	1.113	328,388
2024-04-18	1.283	1.298	1.233	1.241	1.121	194,544
2024-04-17	1.231	1.320	1.227	1.231	1.085	563,080
2024-04-16	1.268	1.268	1.227	1.231	1.084	72,754
2024-04-15	1.279	1.297	1.256	1.260	1.110	115,941
2024-04-12	1.295	1.313	1.279	1.279	1.126	172,455
2024-04-11	1.319	1.319	1.283	1.300	1.146	219,823
2024-04-10	1.280	1.325	1.280	1.311	1.155	181,543
2024-04-09	1.267	1.283	1.263	1.265	1.114	117,753
2024-04-08	1.270	1.273	1.262	1.272	1.120	55,853
2024-04-05	1.261	1.272	1.242	1.262	1.112	165,416
2024-04-04	1.243	1.265	1.236	1.263	1.112	203,196
2024-04-03	1.230	1.246	1.222	1.229	1.083	250,421
2024-04-02	1.261	1.278	1.230	1.244	1.096	133,863
2024-03-28	1.259	1.267	1.244	1.262	1.112	156,497
2024-03-27	1.235	1.259	1.225	1.248	1.099	369,998
2024-03-26	1.217	1.241	1.207	1.217	1.072	281,556
2024-03-25	1.229	1.236	1.206	1.212	1.068	180,668
2024-03-22	1.239	1.244	1.215	1.232	1.085	1,991,802
2024-03-21	1.238	1.251	1.219	1.233	1.086	304,134
2024-03-20	1.224	1.232	1.220	1.226	1.080	253,839
2024-03-19	1.206	1.224	1.193	1.212	1.068	157,878
2024-03-18	1.205	1.218	1.193	1.205	1.061	205,716
2024-03-15	1.220	1.232	1.193	1.205	1.062	480,610
2024-03-14	1.245	1.257	1.209	1.220	1.075	377,766
2024-03-13	1.267	1.276	1.240	1.249	1.100	339,362

← NewerPage 11 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.