PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.620	1.706	1.598	1.653	1.395	950,042
2022-10-07	1.743	1.749	1.598	1.650	1.393	818,698
2022-10-06	1.764	1.764	1.713	1.743	1.470	228,375
2022-10-05	1.830	1.830	1.728	1.779	1.501	414,146
2022-10-04	1.796	1.821	1.796	1.810	1.527	299,021
2022-10-03	1.721	1.770	1.712	1.757	1.483	280,462
2022-09-30	1.710	1.730	1.705	1.714	1.446	332,108
2022-09-29	1.705	1.705	1.669	1.690	1.426	284,107
2022-09-28	1.687	1.711	1.666	1.688	1.424	440,683
2022-09-27	1.690	1.722	1.685	1.705	1.439	300,815
2022-09-26	1.690	1.725	1.662	1.694	1.430	796,065
2022-09-23	1.762	1.774	1.691	1.720	1.451	495,907
2022-09-22	1.799	1.802	1.756	1.778	1.500	561,778
2022-09-21	1.782	1.822	1.767	1.804	1.522	370,872
2022-09-20	1.893	1.894	1.780	1.783	1.504	622,084
2022-09-16	1.900	1.939	1.869	1.907	1.609	1,714,576
2022-09-15	1.993	2.008	1.947	1.973	1.665	487,237
2022-09-14	2.038	2.038	1.993	1.993	1.682	470,537
2022-09-13	2.090	2.090	2.027	2.055	1.734	288,394
2022-09-12	2.070	2.091	2.065	2.075	1.751	293,652
2022-09-09	2.020	2.064	2.003	2.026	1.709	967,477
2022-09-08	2.035	2.035	1.990	2.014	1.699	319,113
2022-09-07	2.020	2.044	2.011	2.025	1.709	796,752
2022-09-06	2.045	2.076	2.016	2.042	1.723	377,369
2022-09-05	2.070	2.070	2.041	2.045	1.726	277,093
2022-09-02	2.061	2.107	2.052	2.073	1.749	220,798
2022-09-01	2.112	2.140	2.045	2.088	1.762	444,376
2022-08-31	2.152	2.168	2.132	2.144	1.810	292,256
2022-08-30	2.130	2.204	2.124	2.162	1.825	487,117
2022-08-26	2.208	2.208	2.174	2.188	1.846	390,886
2022-08-25	2.200	2.219	2.186	2.198	1.855	241,488
2022-08-24	2.198	2.219	2.165	2.186	1.844	531,608
2022-08-23	2.181	2.194	2.171	2.184	1.843	171,225
2022-08-22	2.263	2.269	2.185	2.201	1.857	303,426
2022-08-19	2.289	2.289	2.267	2.273	1.918	344,712
2022-08-18	2.310	2.326	2.280	2.294	1.935	313,752
2022-08-17	2.360	2.363	2.297	2.310	1.949	369,493
2022-08-16	2.370	2.372	2.347	2.360	1.991	255,377
2022-08-15	2.395	2.402	2.347	2.365	1.995	376,675
2022-08-12	2.396	2.400	2.353	2.377	2.006	778,888
2022-08-11	2.381	2.406	2.314	2.336	1.971	1,242,929
2022-08-10	2.395	2.395	2.350	2.367	1.997	611,550
2022-08-09	2.540	2.540	2.411	2.480	1.975	1,405,221
2022-08-08	2.487	2.719	2.431	2.621	2.087	1,383,138
2022-08-05	2.691	2.744	2.603	2.690	2.141	646,668
2022-08-04	2.650	2.679	2.645	2.669	2.125	490,605
2022-08-03	2.547	2.650	2.547	2.593	2.065	739,036
2022-08-02	2.571	2.571	2.543	2.558	2.037	399,295
2022-08-01	2.590	2.590	2.565	2.573	2.048	273,919
2022-07-29	2.493	2.579	2.489	2.538	2.021	494,958
2022-07-28	2.510	2.527	2.476	2.508	1.997	269,468
2022-07-27	2.495	2.518	2.466	2.492	1.984	323,282
2022-07-26	2.536	2.536	2.471	2.505	1.995	197,689
2022-07-25	2.584	2.597	2.535	2.568	2.044	535,278
2022-07-22	2.550	2.591	2.550	2.578	2.053	200,426
2022-07-21	2.536	2.584	2.536	2.551	2.031	541,349
2022-07-20	2.600	2.612	2.537	2.570	2.046	213,902
2022-07-19	2.565	2.591	2.522	2.556	2.035	231,353
2022-07-18	2.490	2.561	2.460	2.529	2.014	539,349
2022-07-15	2.430	2.486	2.430	2.469	1.965	528,148

← NewerPage 18 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.