PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	1.254	1.257	1.221	1.247	1.202	26,986
2026-02-05	1.251	1.279	1.239	1.263	1.217	48,545
2026-02-04	1.205	1.254	1.200	1.249	1.204	4,847
2026-02-03	1.183	1.219	1.183	1.200	1.156	2,578
2026-02-02	1.170	1.189	1.149	1.189	1.146	663
2026-01-30	1.169	1.191	1.158	1.187	1.144	3,571
2026-01-29	1.175	1.195	1.163	1.168	1.126	2,445
2026-01-28	1.178	1.198	1.164	1.187	1.144	3,586
2026-01-27	1.170	1.175	1.140	1.167	1.125	9,824
2026-01-26	1.093	1.169	1.093	1.166	1.124	67,660
2026-01-23	1.065	1.079	1.062	1.071	1.032	575
2026-01-22	1.059	1.073	1.056	1.061	1.023	2,522
2026-01-21	1.052	1.062	1.038	1.050	1.012	18,738
2026-01-20	1.080	1.080	1.054	1.061	1.023	42,557
2026-01-19	1.108	1.108	1.068	1.085	1.046	58,851
2026-01-16	1.139	1.155	1.115	1.119	1.078	1,234
2026-01-15	1.089	1.148	1.067	1.143	1.102	96,042
2026-01-14	1.092	1.096	1.063	1.078	1.039	4,841
2026-01-13	1.095	1.108	1.089	1.098	1.058	645
2026-01-12	1.116	1.125	1.096	1.098	1.058	844
2026-01-09	1.101	1.120	1.096	1.116	1.076	1,879
2026-01-08	1.110	1.110	1.084	1.097	1.057	9,469
2026-01-07	1.150	1.153	1.115	1.119	1.078	13,902
2026-01-06	1.117	1.159	1.106	1.149	1.107	11,442
2026-01-05	1.088	1.122	1.080	1.118	1.077	4,627
2026-01-02	1.060	1.087	1.060	1.087	1.048	8,538
2025-12-31	1.061	1.069	1.051	1.058	1.020	2,549
2025-12-30	1.050	1.070	1.029	1.065	1.026	59,312
2025-12-29	1.045	1.060	1.045	1.050	1.012	2,046
2025-12-24	1.041	1.050	1.030	1.045	1.007	577
2025-12-23	1.035	1.050	1.033	1.045	1.007	2,146
2025-12-22	1.036	1.053	1.036	1.053	1.015	1,959
2025-12-19	1.020	1.046	1.020	1.039	1.001	21,589
2025-12-18	1.019	1.030	1.006	1.023	0.986	4,851
2025-12-17	1.031	1.031	1.020	1.020	0.983	1,258
2025-12-16	1.039	1.050	1.029	1.030	0.993	14,226
2025-12-15	1.039	1.064	1.037	1.044	1.006	1,485
2025-12-12	1.005	1.053	1.005	1.046	1.008	4,094
2025-12-11	0.994	1.009	0.976	1.009	0.972	835
2025-12-10	0.995	1.003	0.990	0.998	0.962	882
2025-12-09	1.001	1.033	0.993	0.996	0.959	4,739
2025-12-08	1.010	1.018	0.998	1.000	0.964	2,183
2025-12-05	1.007	1.022	1.007	1.014	0.977	2,027
2025-12-04	1.006	1.025	0.993	1.017	0.980	17,463
2025-12-03	1.024	1.034	1.000	1.006	0.970	1,035
2025-12-02	1.021	1.037	1.018	1.020	0.983	1,729
2025-12-01	1.001	1.035	1.000	1.024	0.987	11,425
2025-11-28	1.012	1.040	1.000	1.016	0.979	24,373
2025-11-27	0.997	1.031	0.997	1.025	0.988	1,319
2025-11-26	0.986	1.005	0.986	1.005	0.969	2,331
2025-11-25	0.964	0.995	0.959	0.987	0.951	4,545
2025-11-24	0.965	0.980	0.955	0.960	0.925	2,322
2025-11-21	0.966	0.975	0.952	0.968	0.933	8,547
2025-11-20	0.967	0.974	0.959	0.974	0.938	5,124
2025-11-19	0.947	0.970	0.933	0.964	0.929	1,478
2025-11-18	0.950	0.990	0.939	0.950	0.916	9,994
2025-11-17	0.958	0.975	0.958	0.958	0.923	11,323
2025-11-14	0.968	0.990	0.945	0.968	0.932	13,452
2025-11-13	0.973	0.990	0.945	0.969	0.934	280
2025-11-12	0.970	0.979	0.960	0.966	0.931	1,790

← NewerPage 4 of 21 · 1,260 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.