PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	2.450	2.453	2.373	2.405	1.915	595,869
2022-07-13	2.415	2.482	2.386	2.423	1.929	819,860
2022-07-12	2.443	2.451	2.337	2.398	1.909	826,237
2022-07-11	2.494	2.494	2.441	2.461	1.959	490,205
2022-07-08	2.520	2.527	2.478	2.502	1.992	672,934
2022-07-07	2.614	2.632	2.495	2.540	2.022	1,628,682
2022-07-06	2.760	2.790	2.571	2.691	2.142	1,004,004
2022-07-05	2.850	2.863	2.687	2.747	2.187	299,034
2022-07-04	2.868	2.890	2.844	2.853	2.271	343,441
2022-07-01	2.888	2.914	2.856	2.901	2.309	534,767
2022-06-30	2.887	2.950	2.868	2.896	2.306	357,704
2022-06-29	2.941	2.974	2.856	2.902	2.311	261,841
2022-06-28	2.947	3.011	2.940	2.980	2.372	258,832
2022-06-27	2.934	2.973	2.934	2.952	2.350	278,394
2022-06-24	2.880	2.921	2.842	2.916	2.322	134,653
2022-06-23	2.882	2.947	2.881	2.897	2.306	218,963
2022-06-22	2.851	2.924	2.828	2.894	2.304	275,734
2022-06-21	2.919	2.931	2.866	2.876	2.290	248,464
2022-06-20	2.873	2.927	2.873	2.912	2.318	322,716
2022-06-17	2.832	2.901	2.832	2.873	2.287	378,326
2022-06-16	2.950	2.953	2.822	2.902	2.311	360,570
2022-06-15	2.861	3.005	2.841	2.964	2.360	425,542
2022-06-14	2.864	2.894	2.845	2.866	2.282	686,464
2022-06-13	3.005	3.016	2.878	2.950	2.348	710,885
2022-06-10	3.050	3.085	3.006	3.050	2.429	1,480,810
2022-06-09	3.070	3.154	3.058	3.107	2.473	669,330
2022-06-08	3.078	3.123	3.053	3.092	2.462	1,006,979
2022-06-07	3.153	3.153	3.062	3.093	2.463	525,853
2022-06-06	3.085	3.166	3.085	3.130	2.492	331,995
2022-06-01	3.150	3.192	3.111	3.158	2.514	3,148,113
2022-05-31	3.200	3.226	3.152	3.178	2.530	1,098,213
2022-05-30	3.182	3.220	3.163	3.202	2.549	912,383
2022-05-27	3.141	3.167	3.116	3.149	2.507	367,510
2022-05-26	3.145	3.180	3.108	3.131	2.492	375,584
2022-05-25	3.186	3.199	3.131	3.170	2.524	654,277
2022-05-24	3.101	3.180	3.067	3.128	2.490	1,834,923
2022-05-23	3.101	3.166	3.025	3.120	2.484	2,115,788
2022-05-20	2.909	3.143	2.908	3.079	2.451	1,819,063
2022-05-19	2.863	2.894	2.837	2.870	2.285	1,058,421
2022-05-18	2.930	2.991	2.887	2.953	2.351	1,792,617
2022-05-17	2.794	2.934	2.783	2.883	2.295	2,259,403
2022-05-16	2.802	2.810	2.723	2.752	2.191	1,111,313
2022-05-13	2.825	2.929	2.808	2.854	2.272	1,125,586
2022-05-12	2.720	2.833	2.699	2.750	2.190	2,583,015
2022-05-11	2.800	2.831	2.627	2.724	2.169	2,214,611
2022-05-10	2.701	2.906	2.659	2.802	2.231	3,010,750
2022-05-09	2.781	2.789	2.642	2.686	2.138	4,223,516
2022-05-06	3.144	3.144	3.033	3.092	2.462	1,029,262
2022-05-05	3.245	3.255	3.165	3.224	2.567	499,171
2022-05-04	3.181	3.232	3.131	3.184	2.535	438,287
2022-05-03	3.174	3.192	3.117	3.151	2.509	1,104,854
2022-04-29	3.100	3.170	3.100	3.129	2.491	1,008,973
2022-04-28	3.082	3.152	3.082	3.099	2.467	1,784,246
2022-04-27	3.097	3.097	2.992	3.054	2.431	896,094
2022-04-26	3.200	3.207	3.099	3.169	2.523	643,881
2022-04-25	3.230	3.242	3.169	3.196	2.545	1,201,841
2022-04-22	3.287	3.287	3.240	3.264	2.598	563,882
2022-04-21	3.194	3.339	3.194	3.295	2.623	1,127,864
2022-04-20	3.461	3.534	3.430	3.485	2.520	889,107
2022-04-19	3.350	3.465	3.304	3.378	2.443	1,272,007

← NewerPage 19 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.