PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.401	1.444	1.401	1.432	1.261	316,767
2023-12-13	1.435	1.444	1.388	1.398	1.231	180,669
2023-12-12	1.403	1.443	1.391	1.435	1.264	346,123
2023-12-11	1.435	1.435	1.370	1.399	1.232	301,232
2023-12-08	1.412	1.435	1.401	1.421	1.252	124,478
2023-12-07	1.445	1.445	1.406	1.415	1.247	141,400
2023-12-06	1.450	1.471	1.436	1.436	1.265	257,396
2023-12-05	1.441	1.458	1.418	1.424	1.255	379,531
2023-12-04	1.468	1.496	1.424	1.479	1.303	379,343
2023-12-01	1.452	1.488	1.446	1.462	1.288	209,281
2023-11-30	1.461	1.468	1.440	1.442	1.270	332,793
2023-11-29	1.451	1.465	1.441	1.457	1.284	3,270,902
2023-11-28	1.480	1.492	1.443	1.452	1.279	1,781,227
2023-11-27	1.508	1.515	1.480	1.491	1.313	503,566
2023-11-24	1.504	1.517	1.483	1.508	1.328	390,343
2023-11-23	1.500	1.501	1.472	1.495	1.317	348,512
2023-11-22	1.510	1.512	1.486	1.491	1.314	157,682
2023-11-21	1.530	1.538	1.499	1.510	1.330	105,846
2023-11-20	1.533	1.535	1.511	1.524	1.342	64,903
2023-11-17	1.528	1.534	1.502	1.525	1.343	177,312
2023-11-16	1.542	1.543	1.505	1.520	1.339	135,047
2023-11-15	1.530	1.555	1.524	1.530	1.348	271,261
2023-11-14	1.509	1.533	1.497	1.523	1.342	388,025
2023-11-13	1.470	1.505	1.451	1.484	1.307	332,222
2023-11-10	1.477	1.482	1.448	1.458	1.284	183,507
2023-11-09	1.428	1.490	1.419	1.472	1.296	383,572
2023-11-08	1.470	1.475	1.409	1.423	1.253	506,667
2023-11-07	1.550	1.569	1.446	1.473	1.298	983,210
2023-11-06	1.664	1.664	1.550	1.569	1.382	1,155,033
2023-11-03	1.779	1.797	1.752	1.784	1.572	378,720
2023-11-02	1.750	1.780	1.728	1.762	1.552	125,539
2023-11-01	1.751	1.767	1.724	1.736	1.529	71,414
2023-10-31	1.726	1.775	1.726	1.760	1.551	167,824
2023-10-30	1.716	1.744	1.716	1.729	1.523	132,059
2023-10-27	1.698	1.715	1.680	1.707	1.504	121,102
2023-10-26	1.740	1.741	1.695	1.706	1.503	197,551
2023-10-25	1.795	1.795	1.711	1.743	1.535	136,642
2023-10-24	1.778	1.810	1.778	1.794	1.580	98,910
2023-10-23	1.776	1.799	1.753	1.774	1.562	103,038
2023-10-20	1.800	1.820	1.778	1.792	1.578	1,731,778
2023-10-19	1.830	1.872	1.806	1.821	1.604	229,359
2023-10-18	1.853	1.880	1.844	1.854	1.633	847,883
2023-10-17	1.886	1.905	1.859	1.872	1.649	116,238
2023-10-16	1.894	1.900	1.855	1.894	1.668	205,825
2023-10-13	1.866	1.898	1.866	1.875	1.652	200,501
2023-10-12	1.920	1.920	1.887	1.895	1.669	4,747,024
2023-10-11	1.940	1.945	1.893	1.905	1.678	190,361
2023-10-10	1.900	1.958	1.900	1.940	1.709	169,320
2023-10-09	1.920	1.928	1.868	1.901	1.675	205,551
2023-10-06	1.913	1.953	1.913	1.944	1.712	195,697
2023-10-05	1.890	1.923	1.873	1.920	1.691	240,068
2023-10-04	1.890	1.915	1.872	1.899	1.673	130,654
2023-10-03	1.973	1.973	1.857	1.887	1.663	823,069
2023-10-02	2.010	2.051	1.972	1.985	1.748	775,448
2023-09-29	1.970	2.086	1.970	2.041	1.798	555,188
2023-09-28	1.967	1.980	1.937	1.948	1.716	199,633
2023-09-27	2.049	2.069	1.971	1.990	1.753	246,506
2023-09-26	2.061	2.096	2.056	2.066	1.820	119,428
2023-09-25	2.080	2.094	2.054	2.076	1.829	170,692
2023-09-22	2.152	2.163	2.082	2.085	1.837	207,037

← NewerPage 13 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.