PostNL NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 3.319 | 3.319 | 3.264 | 3.294 | 2.382 | 610,213 |
| 2022-04-13 | 3.370 | 3.370 | 3.218 | 3.291 | 2.380 | 2,008,485 |
| 2022-04-12 | 3.415 | 3.423 | 3.364 | 3.401 | 2.459 | 467,027 |
| 2022-04-11 | 3.458 | 3.458 | 3.375 | 3.408 | 2.464 | 735,449 |
| 2022-04-08 | 3.443 | 3.508 | 3.440 | 3.466 | 2.506 | 678,812 |
| 2022-04-07 | 3.412 | 3.435 | 3.392 | 3.409 | 2.465 | 677,010 |
| 2022-04-06 | 3.419 | 3.419 | 3.355 | 3.392 | 2.453 | 1,264,812 |
| 2022-04-05 | 3.437 | 3.437 | 3.386 | 3.407 | 2.463 | 749,189 |
| 2022-04-04 | 3.480 | 3.480 | 3.388 | 3.419 | 2.472 | 588,192 |
| 2022-04-01 | 3.461 | 3.463 | 3.370 | 3.431 | 2.481 | 1,603,518 |
| 2022-03-31 | 3.482 | 3.500 | 3.460 | 3.482 | 2.518 | 485,301 |
| 2022-03-30 | 3.661 | 3.670 | 3.469 | 3.516 | 2.542 | 2,407,357 |
| 2022-03-29 | 3.720 | 3.745 | 3.630 | 3.669 | 2.653 | 996,119 |
| 2022-03-28 | 3.717 | 3.790 | 3.717 | 3.746 | 2.708 | 871,260 |
| 2022-03-25 | 3.701 | 3.705 | 3.656 | 3.680 | 2.661 | 553,491 |
| 2022-03-24 | 3.661 | 3.711 | 3.636 | 3.676 | 2.658 | 1,231,769 |
| 2022-03-23 | 3.699 | 3.719 | 3.637 | 3.654 | 2.642 | 334,116 |
| 2022-03-22 | 3.650 | 3.705 | 3.630 | 3.658 | 2.645 | 337,204 |
| 2022-03-21 | 3.650 | 3.697 | 3.634 | 3.694 | 2.671 | 715,247 |
| 2022-03-18 | 3.657 | 3.657 | 3.583 | 3.617 | 2.615 | 1,858,000 |
| 2022-03-17 | 3.760 | 3.780 | 3.628 | 3.675 | 2.657 | 391,578 |
| 2022-03-16 | 3.660 | 3.762 | 3.660 | 3.721 | 2.691 | 359,224 |
| 2022-03-15 | 3.581 | 3.607 | 3.541 | 3.587 | 2.593 | 815,335 |
| 2022-03-14 | 3.582 | 3.655 | 3.552 | 3.593 | 2.598 | 353,185 |
| 2022-03-11 | 3.595 | 3.595 | 3.477 | 3.530 | 2.553 | 475,406 |
| 2022-03-10 | 3.636 | 3.688 | 3.541 | 3.600 | 2.603 | 2,223,896 |
| 2022-03-09 | 3.581 | 3.620 | 3.504 | 3.552 | 2.568 | 500,480 |
| 2022-03-08 | 3.380 | 3.524 | 3.380 | 3.484 | 2.519 | 722,277 |
| 2022-03-07 | 3.480 | 3.480 | 3.325 | 3.365 | 2.433 | 1,040,336 |
| 2022-03-04 | 3.672 | 3.725 | 3.574 | 3.658 | 2.645 | 768,956 |
| 2022-03-03 | 3.630 | 3.734 | 3.593 | 3.704 | 2.678 | 500,400 |
| 2022-03-02 | 3.628 | 3.637 | 3.558 | 3.579 | 2.588 | 454,595 |
| 2022-03-01 | 3.600 | 3.702 | 3.590 | 3.668 | 2.652 | 801,779 |
| 2022-02-28 | 3.391 | 3.598 | 3.327 | 3.537 | 2.557 | 534,063 |
| 2022-02-25 | 3.360 | 3.461 | 3.334 | 3.409 | 2.465 | 935,840 |
| 2022-02-24 | 3.301 | 3.356 | 3.265 | 3.302 | 2.387 | 758,050 |
| 2022-02-23 | 3.419 | 3.496 | 3.387 | 3.429 | 2.480 | 379,186 |
| 2022-02-22 | 3.414 | 3.482 | 3.414 | 3.444 | 2.490 | 690,377 |
| 2022-02-21 | 3.626 | 3.636 | 3.510 | 3.536 | 2.557 | 1,033,056 |
| 2022-02-18 | 3.581 | 3.632 | 3.547 | 3.591 | 2.597 | 1,020,162 |
| 2022-02-17 | 3.640 | 3.655 | 3.576 | 3.625 | 2.621 | 522,590 |
| 2022-02-16 | 3.703 | 3.722 | 3.636 | 3.700 | 2.675 | 448,391 |
| 2022-02-15 | 3.661 | 3.692 | 3.661 | 3.679 | 2.660 | 397,601 |
| 2022-02-14 | 3.650 | 3.661 | 3.603 | 3.627 | 2.623 | 540,490 |
| 2022-02-11 | 3.710 | 3.710 | 3.674 | 3.704 | 2.678 | 1,174,394 |
| 2022-02-10 | 3.750 | 3.774 | 3.706 | 3.728 | 2.696 | 778,428 |
| 2022-02-09 | 3.709 | 3.761 | 3.709 | 3.744 | 2.707 | 434,302 |
| 2022-02-08 | 3.690 | 3.705 | 3.651 | 3.680 | 2.661 | 342,351 |
| 2022-02-07 | 3.720 | 3.722 | 3.631 | 3.656 | 2.644 | 913,176 |
| 2022-02-04 | 3.869 | 3.869 | 3.678 | 3.719 | 2.689 | 1,525,883 |
| 2022-02-03 | 3.845 | 3.894 | 3.842 | 3.869 | 2.798 | 952,641 |
| 2022-02-02 | 3.840 | 3.868 | 3.793 | 3.854 | 2.787 | 1,009,288 |
| 2022-02-01 | 3.795 | 3.829 | 3.749 | 3.797 | 2.745 | 1,029,344 |
| 2022-01-31 | 3.790 | 3.823 | 3.742 | 3.796 | 2.745 | 733,736 |
| 2022-01-28 | 3.691 | 3.775 | 3.671 | 3.708 | 2.681 | 898,754 |
| 2022-01-27 | 3.560 | 3.690 | 3.533 | 3.625 | 2.621 | 1,288,475 |
| 2022-01-26 | 3.581 | 3.627 | 3.512 | 3.554 | 2.570 | 1,626,808 |
| 2022-01-25 | 3.430 | 3.569 | 3.408 | 3.487 | 2.521 | 2,875,970 |
| 2022-01-24 | 3.450 | 3.452 | 3.272 | 3.347 | 2.420 | 1,692,990 |
| 2022-01-21 | 3.440 | 3.453 | 3.394 | 3.436 | 2.484 | 913,902 |
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.