PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.580	1.585	1.568	1.571	1.343	86,927
2023-06-28	1.602	1.635	1.557	1.578	1.349	217,804
2023-06-27	1.594	1.626	1.593	1.609	1.375	2,153,413
2023-06-26	1.606	1.610	1.571	1.595	1.363	188,170
2023-06-23	1.609	1.624	1.601	1.614	1.379	276,017
2023-06-22	1.591	1.623	1.578	1.616	1.381	134,131
2023-06-21	1.606	1.615	1.586	1.593	1.361	265,986
2023-06-20	1.613	1.620	1.597	1.618	1.383	1,143,965
2023-06-19	1.630	1.630	1.601	1.614	1.379	242,900
2023-06-16	1.620	1.652	1.613	1.631	1.394	532,233
2023-06-15	1.543	1.610	1.543	1.577	1.348	1,020,642
2023-06-14	1.459	1.482	1.459	1.479	1.264	353,335
2023-06-13	1.450	1.475	1.442	1.462	1.250	432,799
2023-06-12	1.462	1.468	1.450	1.457	1.245	124,688
2023-06-09	1.463	1.470	1.442	1.453	1.242	112,717
2023-06-08	1.474	1.477	1.453	1.463	1.250	88,802
2023-06-07	1.485	1.495	1.463	1.478	1.263	247,818
2023-06-06	1.466	1.485	1.451	1.475	1.261	114,304
2023-06-05	1.499	1.513	1.476	1.494	1.277	119,785
2023-06-02	1.465	1.505	1.465	1.499	1.281	103,492
2023-06-01	1.462	1.462	1.443	1.459	1.247	86,800
2023-05-31	1.487	1.487	1.442	1.456	1.244	532,562
2023-05-30	1.506	1.518	1.488	1.505	1.286	134,499
2023-05-26	1.540	1.540	1.515	1.527	1.305	306,721
2023-05-25	1.553	1.553	1.518	1.529	1.307	142,396
2023-05-24	1.566	1.566	1.527	1.544	1.319	428,447
2023-05-23	1.536	1.573	1.536	1.562	1.335	874,177
2023-05-22	1.560	1.560	1.521	1.534	1.311	246,210
2023-05-19	1.570	1.579	1.556	1.565	1.338	193,297
2023-05-18	1.595	1.596	1.568	1.580	1.350	191,559
2023-05-17	1.590	1.594	1.562	1.579	1.350	293,784
2023-05-16	1.600	1.613	1.570	1.588	1.357	238,079
2023-05-15	1.640	1.649	1.605	1.636	1.398	253,061
2023-05-12	1.610	1.640	1.593	1.628	1.391	426,619
2023-05-11	1.679	1.700	1.585	1.647	1.407	570,202
2023-05-10	1.702	1.722	1.682	1.695	1.448	521,127
2023-05-09	1.648	1.706	1.640	1.670	1.427	2,604,289
2023-05-05	1.499	1.525	1.493	1.510	1.290	237,166
2023-05-04	1.567	1.567	1.492	1.492	1.275	357,684
2023-05-03	1.580	1.590	1.556	1.571	1.343	203,110
2023-05-02	1.600	1.639	1.565	1.583	1.353	287,770
2023-04-28	1.605	1.635	1.587	1.629	1.392	249,674
2023-04-27	1.620	1.620	1.579	1.599	1.366	262,340
2023-04-26	1.564	1.657	1.564	1.604	1.370	364,823
2023-04-25	1.595	1.595	1.556	1.577	1.347	461,293
2023-04-24	1.570	1.635	1.566	1.618	1.383	211,782
2023-04-21	1.521	1.583	1.520	1.539	1.315	411,537
2023-04-20	1.556	1.576	1.524	1.533	1.310	298,413
2023-04-19	1.620	1.620	1.566	1.600	1.350	328,473
2023-04-18	1.585	1.621	1.585	1.609	1.357	336,741
2023-04-17	1.572	1.594	1.572	1.580	1.333	2,212,441
2023-04-14	1.580	1.580	1.562	1.580	1.334	336,470
2023-04-13	1.572	1.582	1.558	1.570	1.325	271,038
2023-04-12	1.600	1.608	1.567	1.581	1.334	375,224
2023-04-11	1.604	1.626	1.604	1.615	1.363	242,177
2023-04-06	1.582	1.600	1.570	1.590	1.341	270,713
2023-04-05	1.620	1.627	1.572	1.584	1.337	267,389
2023-04-04	1.659	1.660	1.612	1.619	1.366	421,673
2023-04-03	1.667	1.694	1.651	1.672	1.411	256,837
2023-03-31	1.677	1.684	1.666	1.675	1.414	146,900

← NewerPage 15 of 22 · 1,268 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.