PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.920	1.925	1.892	1.906	1.609	246,342
2023-01-04	1.864	1.910	1.840	1.875	1.582	247,747
2023-01-03	1.789	1.862	1.789	1.826	1.541	237,147
2022-12-30	1.726	1.726	1.699	1.704	1.438	175,566
2022-12-29	1.706	1.731	1.706	1.722	1.453	238,030
2022-12-28	1.742	1.744	1.701	1.720	1.451	218,408
2022-12-23	1.684	1.720	1.684	1.706	1.439	197,767
2022-12-22	1.720	1.727	1.670	1.700	1.434	324,643
2022-12-21	1.720	1.723	1.683	1.704	1.438	421,381
2022-12-20	1.720	1.773	1.705	1.719	1.451	509,519
2022-12-19	1.720	1.774	1.705	1.743	1.471	197,181
2022-12-16	1.750	1.754	1.689	1.729	1.459	518,446
2022-12-15	1.800	1.806	1.752	1.781	1.503	339,340
2022-12-14	1.830	1.830	1.796	1.806	1.524	377,853
2022-12-13	1.805	1.875	1.781	1.833	1.546	266,831
2022-12-12	1.820	1.825	1.781	1.793	1.513	313,759
2022-12-09	1.770	1.826	1.770	1.821	1.537	749,257
2022-12-08	1.800	1.805	1.756	1.775	1.498	410,009
2022-12-07	1.800	1.806	1.783	1.793	1.513	357,499
2022-12-06	1.831	1.831	1.795	1.815	1.532	265,638
2022-12-05	1.847	1.850	1.814	1.823	1.538	316,789
2022-12-02	1.810	1.837	1.797	1.834	1.548	261,009
2022-12-01	1.790	1.823	1.780	1.805	1.523	274,469
2022-11-30	1.788	1.804	1.764	1.783	1.505	280,036
2022-11-29	1.812	1.816	1.756	1.772	1.495	204,335
2022-11-28	1.830	1.830	1.803	1.808	1.526	217,177
2022-11-25	1.857	1.857	1.827	1.836	1.549	166,077
2022-11-24	1.835	1.910	1.833	1.851	1.562	720,250
2022-11-23	1.801	1.810	1.757	1.775	1.498	503,695
2022-11-22	1.770	1.806	1.747	1.785	1.506	355,688
2022-11-21	1.800	1.800	1.749	1.760	1.485	285,236
2022-11-18	1.780	1.793	1.729	1.777	1.499	285,026
2022-11-17	1.782	1.824	1.766	1.785	1.506	181,097
2022-11-16	1.890	1.910	1.782	1.832	1.546	280,629
2022-11-15	1.925	1.925	1.871	1.893	1.597	355,479
2022-11-14	1.918	1.946	1.888	1.914	1.615	755,745
2022-11-11	1.725	1.946	1.725	1.850	1.561	1,473,594
2022-11-10	1.740	1.754	1.684	1.724	1.454	847,538
2022-11-09	1.758	1.767	1.728	1.750	1.476	804,131
2022-11-08	1.680	1.743	1.661	1.715	1.447	562,549
2022-11-07	1.560	1.680	1.534	1.623	1.369	765,239
2022-11-04	1.540	1.563	1.530	1.553	1.310	559,415
2022-11-03	1.550	1.575	1.515	1.540	1.300	558,124
2022-11-02	1.658	1.658	1.537	1.563	1.319	1,463,930
2022-11-01	1.612	1.647	1.592	1.630	1.375	1,093,831
2022-10-31	1.550	1.611	1.527	1.565	1.321	556,445
2022-10-28	1.530	1.540	1.508	1.522	1.284	285,752
2022-10-27	1.558	1.558	1.530	1.544	1.303	470,292
2022-10-26	1.585	1.585	1.542	1.560	1.316	341,346
2022-10-25	1.564	1.585	1.538	1.564	1.320	479,743
2022-10-24	1.575	1.592	1.543	1.563	1.319	583,402
2022-10-21	1.567	1.605	1.478	1.537	1.297	2,994,418
2022-10-20	1.710	1.710	1.650	1.678	1.416	792,539
2022-10-19	1.684	1.726	1.675	1.707	1.440	406,623
2022-10-18	1.735	1.754	1.597	1.675	1.414	1,249,134
2022-10-17	1.720	1.746	1.696	1.714	1.446	241,162
2022-10-14	1.728	1.749	1.703	1.725	1.455	382,773
2022-10-13	1.601	1.707	1.530	1.656	1.397	960,320
2022-10-12	1.653	1.679	1.634	1.651	1.393	530,621
2022-10-11	1.660	1.671	1.638	1.656	1.397	438,403

← NewerPage 17 of 21 · 1,260 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.