PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.910	0.930	0.902	0.916	0.916	292,055
2026-07-29	0.904	0.914	0.895	0.903	0.903	163,913
2026-07-28	0.896	0.901	0.887	0.900	0.900	95,095
2026-07-27	0.887	0.904	0.887	0.887	0.887	92,680
2026-07-24	0.900	0.900	0.887	0.895	0.895	99,628
2026-07-23	0.916	0.916	0.894	0.896	0.896	103,925
2026-07-22	0.902	0.921	0.888	0.903	0.903	107,069
2026-07-21	0.901	0.911	0.897	0.904	0.904	68,670
2026-07-20	0.910	0.920	0.888	0.904	0.904	115,471
2026-07-17	0.916	0.931	0.906	0.921	0.921	60,013
2026-07-16	0.930	0.936	0.915	0.928	0.928	87,732
2026-07-15	0.919	0.942	0.915	0.941	0.941	39,477
2026-07-14	0.930	0.950	0.920	0.929	0.929	59,668
2026-07-13	0.921	0.946	0.920	0.939	0.939	111,920
2026-07-10	0.935	0.937	0.900	0.933	0.933	35,701
2026-07-09	0.912	0.938	0.912	0.932	0.932	40,418
2026-07-08	0.917	0.925	0.900	0.900	0.900	87,495
2026-07-07	0.920	0.930	0.906	0.920	0.920	59,793
2026-07-06	0.920	0.951	0.920	0.920	0.920	24,751
2026-07-03	0.921	0.944	0.906	0.927	0.927	38,600
2026-07-02	0.920	0.931	0.911	0.922	0.922	215,228
2026-07-01	0.924	0.939	0.911	0.913	0.913	91,762
2026-06-30	0.918	0.932	0.906	0.920	0.920	22,711
2026-06-29	0.924	0.942	0.906	0.917	0.917	142,719
2026-06-26	0.925	0.934	0.916	0.917	0.917	53,141
2026-06-25	0.900	0.918	0.888	0.905	0.905	47,774
2026-06-24	0.910	0.920	0.899	0.910	0.910	113,047
2026-06-23	0.910	0.914	0.900	0.910	0.910	152,284
2026-06-22	0.932	0.932	0.898	0.914	0.914	303,013
2026-06-19	0.941	0.950	0.924	0.924	0.924	559,854
2026-06-18	0.956	0.970	0.946	0.963	0.963	78,609
2026-06-17	0.960	0.962	0.950	0.956	0.956	147,390
2026-06-16	0.974	0.981	0.961	0.965	0.965	174,225
2026-06-15	1.000	1.007	0.972	0.976	0.976	169,950
2026-06-12	0.955	0.994	0.955	0.986	0.986	210,771
2026-06-11	0.965	0.967	0.945	0.961	0.961	15,338
2026-06-10	0.951	0.964	0.949	0.954	0.954	45,801
2026-06-09	0.965	0.971	0.920	0.954	0.954	27,883
2026-06-08	0.960	0.969	0.932	0.969	0.969	70,812
2026-06-05	0.970	0.982	0.968	0.974	0.974	49,868
2026-06-04	0.965	0.981	0.965	0.972	0.972	8,577
2026-06-03	0.990	0.995	0.970	0.970	0.970	468
2026-06-02	1.000	1.009	0.992	0.994	0.994	2,454
2026-06-01	1.007	1.033	0.988	0.992	0.992	5,247
2026-05-29	1.023	1.023	1.001	1.017	1.017	10,491
2026-05-28	1.010	1.033	1.003	1.003	1.003	6,872
2026-05-27	1.024	1.033	1.008	1.033	1.033	717
2026-05-26	1.020	1.034	1.010	1.010	1.010	36,931
2026-05-22	0.991	1.007	0.991	0.995	0.995	13,352
2026-05-21	0.985	1.002	0.980	0.988	0.988	1,255
2026-05-20	0.970	0.992	0.965	0.990	0.990	53,044
2026-05-19	0.971	0.977	0.962	0.967	0.967	30,660
2026-05-18	0.960	0.974	0.950	0.970	0.970	647
2026-05-15	0.970	0.970	0.955	0.964	0.964	169,977
2026-05-14	0.960	1.000	0.957	0.960	0.960	2,697
2026-05-13	0.958	1.000	0.945	0.954	0.954	4,001
2026-05-12	0.952	1.000	0.950	0.953	0.953	16,014
2026-05-11	0.941	0.977	0.920	0.968	0.968	9,149
2026-05-08	0.937	0.966	0.921	0.940	0.940	67,856
2026-05-07	0.942	0.956	0.930	0.946	0.946	123,583

← NewerPage 2 of 5 · 253 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.