PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.250	1.275	1.243	1.273	1.121	528,908
2024-03-11	1.251	1.291	1.251	1.251	1.102	368,236
2024-03-08	1.290	1.298	1.260	1.271	1.120	230,172
2024-03-07	1.267	1.295	1.240	1.285	1.132	155,805
2024-03-06	1.241	1.272	1.227	1.263	1.112	670,807
2024-03-05	1.259	1.270	1.227	1.240	1.092	201,483
2024-03-04	1.291	1.304	1.245	1.269	1.118	175,230
2024-03-01	1.315	1.318	1.277	1.312	1.156	262,413
2024-02-29	1.243	1.320	1.241	1.299	1.144	455,894
2024-02-28	1.241	1.258	1.201	1.236	1.089	209,507
2024-02-27	1.260	1.281	1.245	1.260	1.110	393,411
2024-02-26	1.273	1.300	1.220	1.269	1.118	984,016
2024-02-23	1.340	1.352	1.330	1.337	1.178	230,838
2024-02-22	1.365	1.370	1.340	1.350	1.189	124,339
2024-02-21	1.344	1.368	1.335	1.359	1.198	81,385
2024-02-20	1.377	1.385	1.349	1.357	1.195	140,166
2024-02-19	1.352	1.380	1.352	1.374	1.210	305,583
2024-02-16	1.314	1.370	1.307	1.359	1.197	364,610
2024-02-15	1.316	1.316	1.299	1.311	1.155	189,897
2024-02-14	1.303	1.325	1.268	1.297	1.143	1,014,794
2024-02-13	1.303	1.326	1.278	1.290	1.136	139,962
2024-02-12	1.257	1.312	1.257	1.295	1.141	225,309
2024-02-09	1.261	1.275	1.254	1.258	1.108	213,828
2024-02-08	1.258	1.275	1.241	1.271	1.120	256,040
2024-02-07	1.319	1.319	1.255	1.266	1.115	452,943
2024-02-06	1.302	1.318	1.274	1.299	1.145	209,424
2024-02-05	1.300	1.314	1.292	1.301	1.146	182,068
2024-02-02	1.340	1.347	1.301	1.306	1.150	94,897
2024-02-01	1.340	1.354	1.323	1.349	1.188	329,754
2024-01-31	1.350	1.375	1.346	1.354	1.193	432,794
2024-01-30	1.363	1.382	1.363	1.370	1.207	153,236
2024-01-29	1.372	1.377	1.347	1.371	1.208	320,742
2024-01-26	1.350	1.428	1.330	1.373	1.209	595,400
2024-01-25	1.400	1.423	1.395	1.408	1.240	145,604
2024-01-24	1.390	1.415	1.390	1.407	1.240	957,813
2024-01-23	1.337	1.380	1.322	1.361	1.199	192,731
2024-01-22	1.301	1.343	1.300	1.336	1.177	225,166
2024-01-19	1.336	1.338	1.309	1.320	1.163	202,807
2024-01-18	1.325	1.352	1.325	1.333	1.174	209,856
2024-01-17	1.320	1.348	1.290	1.326	1.168	375,209
2024-01-16	1.345	1.358	1.327	1.339	1.180	243,002
2024-01-15	1.370	1.373	1.336	1.355	1.193	313,029
2024-01-12	1.367	1.379	1.352	1.366	1.203	483,507
2024-01-11	1.385	1.399	1.358	1.373	1.209	420,912
2024-01-10	1.399	1.413	1.381	1.389	1.224	481,578
2024-01-09	1.400	1.422	1.378	1.398	1.232	774,589
2024-01-08	1.390	1.424	1.359	1.380	1.216	352,462
2024-01-05	1.400	1.400	1.355	1.385	1.220	757,018
2024-01-04	1.417	1.420	1.399	1.406	1.239	472,946
2024-01-03	1.448	1.457	1.408	1.413	1.245	355,178
2024-01-02	1.426	1.456	1.405	1.448	1.275	548,628
2023-12-29	1.425	1.443	1.413	1.425	1.255	134,766
2023-12-28	1.450	1.459	1.425	1.433	1.262	133,740
2023-12-27	1.450	1.467	1.446	1.451	1.278	366,849
2023-12-22	1.447	1.465	1.437	1.454	1.281	361,882
2023-12-21	1.438	1.465	1.419	1.452	1.279	523,403
2023-12-20	1.427	1.446	1.384	1.432	1.262	269,844
2023-12-19	1.427	1.442	1.417	1.430	1.260	274,005
2023-12-18	1.438	1.446	1.418	1.427	1.257	318,017
2023-12-15	1.430	1.455	1.430	1.440	1.269	232,167

← NewerPage 12 of 22 · 1,267 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.