PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.939	0.966	0.939	0.963	0.963	60,410
2026-05-05	0.939	0.950	0.925	0.927	0.927	54,810
2026-05-01	0.944	0.944	0.944	0.944	0.944	0
2026-04-30	0.948	0.948	0.933	0.944	0.944	20,163
2026-04-29	1.000	1.000	0.935	0.936	0.936	31,848
2026-04-28	1.040	1.043	1.002	1.011	1.011	12,946
2026-04-27	1.052	1.069	1.052	1.061	1.061	20,669
2026-04-24	1.052	1.074	1.046	1.056	1.056	6,517
2026-04-23	1.074	1.074	1.056	1.070	1.070	3,002
2026-04-22	1.070	1.096	1.063	1.076	1.076	1,922
2026-04-21	1.064	1.078	1.064	1.067	1.067	11,170
2026-04-20	1.061	1.073	1.050	1.057	1.057	6,871
2026-04-17	1.068	1.078	1.060	1.065	1.065	25,509
2026-04-16	1.080	1.105	1.070	1.074	1.074	12,295
2026-04-15	1.108	1.114	1.090	1.097	1.057	1,164
2026-04-14	1.086	1.114	1.086	1.092	1.052	5,623
2026-04-13	1.114	1.114	1.070	1.078	1.039	3,081
2026-04-10	1.124	1.138	1.115	1.118	1.077	1,628
2026-04-09	1.144	1.145	1.120	1.130	1.089	1,711
2026-04-08	1.120	1.147	1.120	1.134	1.093	15,642
2026-04-07	1.110	1.134	1.076	1.076	1.037	2,956
2026-04-02	1.105	1.124	1.090	1.124	1.083	16,132
2026-04-01	1.095	1.114	1.091	1.109	1.069	790
2026-03-31	1.061	1.082	1.058	1.078	1.039	7,589
2026-03-30	1.061	1.089	1.034	1.058	1.020	5,082
2026-03-27	1.091	1.108	1.074	1.074	1.035	620
2026-03-26	1.115	1.125	1.093	1.093	1.053	6,153
2026-03-25	1.110	1.127	1.110	1.126	1.085	1,210
2026-03-24	1.101	1.113	1.091	1.108	1.068	295
2026-03-23	1.070	1.115	1.051	1.106	1.066	12,200
2026-03-20	1.082	1.094	1.082	1.092	1.052	1,065
2026-03-19	1.090	1.091	1.077	1.086	1.047	19,934
2026-03-18	1.093	1.110	1.093	1.098	1.058	13,660
2026-03-17	1.101	1.110	1.085	1.087	1.048	13,278
2026-03-16	1.112	1.120	1.090	1.108	1.068	13,664
2026-03-13	1.112	1.134	1.112	1.114	1.074	634
2026-03-12	1.121	1.137	1.121	1.132	1.091	216
2026-03-11	1.125	1.130	1.101	1.124	1.083	4,612
2026-03-10	1.119	1.136	1.109	1.133	1.092	730
2026-03-09	1.082	1.118	1.078	1.100	1.060	4,325
2026-03-06	1.130	1.138	1.109	1.121	1.080	10,623
2026-03-05	1.120	1.136	1.103	1.128	1.087	545
2026-03-04	1.093	1.115	1.093	1.112	1.072	32,968
2026-03-03	1.114	1.128	1.085	1.102	1.062	37,116
2026-03-02	1.110	1.145	1.104	1.142	1.101	3,870
2026-02-27	1.133	1.149	1.104	1.146	1.104	1,629
2026-02-26	1.135	1.135	1.115	1.125	1.084	2,348
2026-02-25	1.132	1.140	1.112	1.127	1.086	11,602
2026-02-24	1.190	1.197	1.123	1.128	1.087	92,903
2026-02-23	1.164	1.219	1.132	1.184	1.141	120,330
2026-02-20	1.160	1.175	1.145	1.145	1.103	1,982
2026-02-19	1.163	1.176	1.159	1.160	1.118	12,883
2026-02-18	1.155	1.160	1.135	1.157	1.115	3,232
2026-02-17	1.160	1.168	1.150	1.153	1.111	37,499
2026-02-16	1.172	1.191	1.165	1.165	1.123	460
2026-02-13	1.174	1.198	1.144	1.175	1.132	6,467
2026-02-12	1.233	1.247	1.176	1.176	1.133	14,238
2026-02-11	1.240	1.251	1.227	1.243	1.198	603
2026-02-10	1.250	1.253	1.238	1.251	1.206	1,286
2026-02-09	1.241	1.276	1.241	1.246	1.201	11,757

← NewerPage 3 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.