PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.160	2.184	2.160	2.171	1.913	85,021
2023-09-20	2.177	2.199	2.158	2.197	1.936	252,108
2023-09-19	2.208	2.216	2.180	2.187	1.927	602,433
2023-09-18	2.221	2.226	2.198	2.209	1.946	227,105
2023-09-15	2.222	2.246	2.207	2.218	1.954	125,004
2023-09-14	2.204	2.249	2.204	2.218	1.954	245,924
2023-09-13	2.186	2.200	2.168	2.180	1.920	174,891
2023-09-12	2.200	2.216	2.185	2.197	1.936	211,485
2023-09-11	2.200	2.219	2.179	2.202	1.940	227,546
2023-09-08	2.129	2.221	2.129	2.187	1.926	591,986
2023-09-07	2.079	2.132	2.079	2.102	1.852	667,538
2023-09-06	2.061	2.085	2.060	2.080	1.832	382,872
2023-09-05	2.108	2.108	2.065	2.082	1.834	164,780
2023-09-04	2.122	2.147	2.116	2.129	1.875	214,292
2023-09-01	2.150	2.166	2.141	2.148	1.893	159,148
2023-08-31	2.095	2.165	2.095	2.152	1.896	232,568
2023-08-30	2.088	2.104	2.088	2.099	1.849	189,784
2023-08-29	2.060	2.090	2.060	2.084	1.836	619,888
2023-08-25	2.039	2.081	2.039	2.069	1.823	110,348
2023-08-24	2.089	2.104	2.046	2.046	1.802	26,242
2023-08-23	2.067	2.092	2.067	2.078	1.830	170,689
2023-08-22	2.044	2.080	2.044	2.056	1.811	118,426
2023-08-21	2.010	2.045	2.006	2.037	1.795	140,634
2023-08-18	2.004	2.028	1.999	2.012	1.773	202,396
2023-08-17	1.979	2.028	1.979	2.018	1.778	285,341
2023-08-16	1.990	2.006	1.985	1.994	1.757	77,033
2023-08-15	1.970	2.008	1.969	1.984	1.748	103,041
2023-08-14	1.982	2.008	1.980	1.994	1.756	90,373
2023-08-11	2.000	2.009	1.992	2.000	1.762	191,213
2023-08-10	1.988	2.014	1.984	2.002	1.764	511,284
2023-08-09	1.992	1.992	1.954	1.983	1.747	354,609
2023-08-08	1.999	2.020	1.932	1.999	1.708	691,399
2023-08-07	1.920	2.009	1.920	1.975	1.687	860,372
2023-08-04	1.850	1.871	1.820	1.842	1.574	300,717
2023-08-03	1.814	1.848	1.814	1.833	1.566	166,955
2023-08-02	1.808	1.854	1.798	1.819	1.555	1,315,165
2023-08-01	1.831	1.849	1.816	1.831	1.564	247,035
2023-07-31	1.813	1.873	1.813	1.841	1.573	154,493
2023-07-28	1.820	1.828	1.801	1.814	1.550	106,292
2023-07-27	1.792	1.842	1.792	1.829	1.562	315,262
2023-07-26	1.800	1.804	1.764	1.787	1.527	234,822
2023-07-25	1.781	1.806	1.781	1.798	1.536	118,579
2023-07-24	1.775	1.799	1.770	1.781	1.522	104,918
2023-07-21	1.800	1.800	1.759	1.772	1.514	160,754
2023-07-20	1.809	1.812	1.789	1.796	1.535	58,283
2023-07-19	1.809	1.816	1.793	1.807	1.544	334,332
2023-07-18	1.770	1.810	1.770	1.795	1.533	130,462
2023-07-17	1.780	1.799	1.775	1.776	1.517	415,995
2023-07-14	1.826	1.826	1.784	1.796	1.535	192,113
2023-07-13	1.830	1.844	1.822	1.834	1.567	176,086
2023-07-12	1.770	1.835	1.766	1.821	1.556	394,716
2023-07-11	1.770	1.778	1.759	1.766	1.509	447,916
2023-07-10	1.720	1.777	1.696	1.734	1.482	344,779
2023-07-07	1.683	1.710	1.666	1.691	1.445	149,536
2023-07-06	1.651	1.721	1.651	1.687	1.442	385,154
2023-07-05	1.675	1.701	1.655	1.666	1.423	290,292
2023-07-04	1.623	1.687	1.613	1.687	1.441	451,492
2023-07-03	1.595	1.622	1.595	1.613	1.378	152,372
2023-06-30	1.569	1.608	1.553	1.596	1.364	141,514
2023-06-29	1.580	1.585	1.568	1.571	1.343	86,927

← NewerPage 14 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.