PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.647	1.680	1.647	1.669	1.408	267,802
2023-03-29	1.618	1.640	1.588	1.622	1.369	219,088
2023-03-28	1.650	1.650	1.577	1.617	1.364	302,650
2023-03-27	1.690	1.718	1.652	1.676	1.414	242,045
2023-03-24	1.712	1.717	1.680	1.691	1.427	350,223
2023-03-23	1.680	1.725	1.680	1.702	1.437	309,224
2023-03-22	1.681	1.694	1.668	1.682	1.419	252,665
2023-03-21	1.689	1.689	1.651	1.680	1.418	345,060
2023-03-20	1.656	1.659	1.621	1.640	1.384	442,506
2023-03-17	1.648	1.704	1.630	1.667	1.407	1,204,175
2023-03-16	1.616	1.616	1.568	1.601	1.351	210,363
2023-03-15	1.658	1.658	1.591	1.614	1.362	663,012
2023-03-14	1.665	1.665	1.609	1.652	1.394	1,164,670
2023-03-13	1.660	1.666	1.612	1.630	1.375	851,535
2023-03-10	1.668	1.668	1.638	1.655	1.396	339,393
2023-03-09	1.700	1.717	1.669	1.688	1.425	333,771
2023-03-08	1.698	1.700	1.679	1.688	1.424	426,878
2023-03-07	1.735	1.738	1.690	1.716	1.448	326,450
2023-03-06	1.780	1.780	1.738	1.738	1.466	383,294
2023-03-03	1.733	1.783	1.733	1.766	1.490	712,362
2023-03-02	1.705	1.755	1.705	1.726	1.456	1,090,290
2023-03-01	1.665	1.755	1.660	1.695	1.430	2,191,889
2023-02-28	1.670	1.685	1.648	1.656	1.397	1,828,293
2023-02-27	1.660	1.697	1.601	1.672	1.411	2,000,218
2023-02-24	1.850	1.858	1.803	1.843	1.555	395,207
2023-02-23	1.867	1.874	1.838	1.854	1.565	403,293
2023-02-22	1.860	1.863	1.828	1.850	1.561	360,184
2023-02-21	1.899	1.899	1.865	1.880	1.586	241,620
2023-02-20	1.900	1.910	1.879	1.891	1.595	175,785
2023-02-17	1.900	1.908	1.878	1.899	1.602	148,383
2023-02-16	1.900	1.927	1.872	1.898	1.602	707,045
2023-02-15	1.880	1.894	1.871	1.883	1.589	127,446
2023-02-14	1.893	1.893	1.852	1.877	1.584	248,439
2023-02-13	1.880	1.909	1.870	1.888	1.593	233,142
2023-02-10	1.949	1.949	1.855	1.893	1.597	1,256,410
2023-02-09	2.029	2.059	2.021	2.044	1.725	139,570
2023-02-08	2.005	2.052	1.979	2.016	1.701	496,787
2023-02-07	1.969	2.002	1.951	1.970	1.663	434,821
2023-02-06	1.969	2.018	1.969	1.984	1.674	179,218
2023-02-03	1.950	2.043	1.936	1.991	1.680	480,981
2023-02-02	1.938	1.947	1.920	1.936	1.634	409,106
2023-02-01	1.930	1.938	1.909	1.924	1.624	227,773
2023-01-31	1.884	1.927	1.884	1.893	1.597	113,179
2023-01-30	1.933	1.933	1.874	1.893	1.597	542,191
2023-01-27	1.879	1.929	1.877	1.885	1.590	534,759
2023-01-26	1.905	1.917	1.893	1.905	1.608	2,486,729
2023-01-25	1.991	1.991	1.861	1.900	1.603	409,856
2023-01-24	2.014	2.020	1.986	1.992	1.681	87,549
2023-01-23	1.998	2.013	1.981	2.001	1.689	171,830
2023-01-20	1.964	1.991	1.952	1.977	1.668	283,637
2023-01-19	2.003	2.003	1.934	1.959	1.653	188,168
2023-01-18	1.989	2.026	1.981	2.011	1.697	380,906
2023-01-17	1.988	2.008	1.970	1.985	1.675	436,071
2023-01-16	1.966	1.994	1.954	1.982	1.673	272,024
2023-01-13	1.988	1.988	1.945	1.957	1.651	433,669
2023-01-12	1.950	1.981	1.941	1.965	1.658	336,597
2023-01-11	1.964	1.981	1.957	1.965	1.658	255,203
2023-01-10	2.000	2.000	1.953	1.959	1.653	222,247
2023-01-09	1.910	2.016	1.908	1.957	1.651	327,590
2023-01-06	1.885	1.904	1.880	1.890	1.595	274,758

← NewerPage 16 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.