PostNL NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 3.469 | 3.469 | 3.437 | 3.450 | 2.494 | 204,560 |
| 2022-01-19 | 3.451 | 3.472 | 3.421 | 3.445 | 2.491 | 639,722 |
| 2022-01-18 | 3.504 | 3.504 | 3.451 | 3.473 | 2.511 | 256,341 |
| 2022-01-17 | 3.490 | 3.547 | 3.357 | 3.468 | 2.508 | 628,099 |
| 2022-01-14 | 3.530 | 3.556 | 3.460 | 3.496 | 2.528 | 1,524,535 |
| 2022-01-13 | 3.612 | 3.612 | 3.503 | 3.569 | 2.581 | 1,257,669 |
| 2022-01-12 | 3.725 | 3.771 | 3.711 | 3.747 | 2.709 | 328,565 |
| 2022-01-11 | 3.705 | 3.737 | 3.691 | 3.729 | 2.696 | 321,336 |
| 2022-01-10 | 3.818 | 3.818 | 3.676 | 3.749 | 2.711 | 515,592 |
| 2022-01-07 | 3.840 | 3.840 | 3.789 | 3.814 | 2.757 | 191,512 |
| 2022-01-06 | 3.802 | 3.860 | 3.802 | 3.824 | 2.765 | 246,442 |
| 2022-01-05 | 3.850 | 3.886 | 3.832 | 3.860 | 2.791 | 1,013,155 |
| 2022-01-04 | 3.890 | 3.896 | 3.847 | 3.888 | 2.811 | 303,825 |
| 2021-12-31 | 3.869 | 3.869 | 3.830 | 3.847 | 2.781 | 32,307 |
| 2021-12-30 | 3.901 | 3.918 | 3.858 | 3.891 | 2.814 | 282,669 |
| 2021-12-29 | 3.859 | 3.888 | 3.807 | 3.842 | 2.778 | 656,618 |
| 2021-12-24 | 3.690 | 3.729 | 3.683 | 3.724 | 2.693 | 44,967 |
| 2021-12-23 | 3.695 | 3.695 | 3.658 | 3.677 | 2.659 | 277,146 |
| 2021-12-22 | 3.697 | 3.697 | 3.633 | 3.660 | 2.646 | 263,300 |
| 2021-12-21 | 3.626 | 3.672 | 3.588 | 3.633 | 2.627 | 448,808 |
| 2021-12-20 | 3.644 | 3.644 | 3.584 | 3.607 | 2.608 | 862,110 |
| 2021-12-17 | 3.610 | 3.610 | 3.523 | 3.568 | 2.580 | 1,046,443 |
| 2021-12-16 | 3.581 | 3.661 | 3.517 | 3.634 | 2.627 | 2,106,065 |
| 2021-12-15 | 3.600 | 3.607 | 3.514 | 3.528 | 2.551 | 759,481 |
| 2021-12-14 | 3.735 | 3.735 | 3.645 | 3.665 | 2.650 | 839,501 |
| 2021-12-13 | 3.794 | 3.794 | 3.724 | 3.769 | 2.725 | 376,276 |
| 2021-12-10 | 3.750 | 3.788 | 3.741 | 3.768 | 2.725 | 289,709 |
| 2021-12-09 | 3.779 | 3.779 | 3.745 | 3.754 | 2.714 | 325,755 |
| 2021-12-08 | 3.840 | 3.840 | 3.752 | 3.786 | 2.738 | 838,954 |
| 2021-12-07 | 3.774 | 3.846 | 3.774 | 3.819 | 2.762 | 583,130 |
| 2021-12-06 | 3.741 | 3.765 | 3.701 | 3.742 | 2.706 | 801,366 |
| 2021-12-03 | 3.744 | 3.744 | 3.684 | 3.724 | 2.692 | 461,002 |
| 2021-12-02 | 3.725 | 3.757 | 3.706 | 3.732 | 2.698 | 639,776 |
| 2021-12-01 | 3.766 | 3.797 | 3.700 | 3.748 | 2.710 | 1,109,814 |
| 2021-11-30 | 3.825 | 3.825 | 3.750 | 3.777 | 2.731 | 608,000 |
| 2021-11-29 | 3.952 | 3.960 | 3.792 | 3.815 | 2.758 | 2,580,914 |
| 2021-11-26 | 3.803 | 4.053 | 3.803 | 3.942 | 2.850 | 825,699 |
| 2021-11-25 | 3.790 | 3.867 | 3.767 | 3.826 | 2.766 | 1,223,565 |
| 2021-11-24 | 3.750 | 3.785 | 3.749 | 3.759 | 2.718 | 347,435 |
| 2021-11-23 | 3.821 | 3.893 | 3.750 | 3.774 | 2.729 | 587,333 |
| 2021-11-22 | 3.920 | 4.050 | 3.893 | 3.928 | 2.840 | 893,674 |
| 2021-11-19 | 3.754 | 3.911 | 3.743 | 3.859 | 2.791 | 955,027 |
| 2021-11-18 | 3.750 | 3.772 | 3.722 | 3.762 | 2.720 | 287,959 |
| 2021-11-17 | 3.773 | 3.773 | 3.741 | 3.748 | 2.710 | 350,182 |
| 2021-11-16 | 3.821 | 3.847 | 3.784 | 3.800 | 2.748 | 156,761 |
| 2021-11-15 | 3.800 | 3.829 | 3.764 | 3.791 | 2.741 | 923,341 |
| 2021-11-12 | 3.869 | 3.869 | 3.760 | 3.780 | 2.733 | 401,817 |
| 2021-11-11 | 3.751 | 3.867 | 3.741 | 3.819 | 2.761 | 557,802 |
| 2021-11-10 | 3.805 | 3.805 | 3.753 | 3.770 | 2.726 | 459,446 |
| 2021-11-09 | 3.809 | 3.812 | 3.767 | 3.785 | 2.737 | 749,989 |
| 2021-11-08 | 3.750 | 3.888 | 3.750 | 3.823 | 2.764 | 2,306,875 |
| 2021-11-05 | 4.019 | 4.019 | 3.958 | 3.990 | 2.885 | 816,331 |
| 2021-11-04 | 3.971 | 4.058 | 3.948 | 4.004 | 2.895 | 602,495 |
| 2021-11-03 | 3.959 | 3.979 | 3.888 | 3.967 | 2.868 | 709,590 |
| 2021-11-02 | 3.843 | 3.914 | 3.842 | 3.882 | 2.807 | 217,527 |
| 2021-11-01 | 3.789 | 3.860 | 3.789 | 3.842 | 2.778 | 387,108 |
| 2021-10-29 | 3.750 | 3.818 | 3.693 | 3.759 | 2.718 | 585,328 |
| 2021-10-28 | 3.926 | 3.926 | 3.716 | 3.719 | 2.689 | 896,855 |
| 2021-10-27 | 3.906 | 3.944 | 3.889 | 3.924 | 2.838 | 485,994 |
| 2021-10-26 | 3.881 | 3.965 | 3.881 | 3.935 | 2.845 | 365,007 |
← NewerPage 21 of 21 · 1,260 trading days
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.