PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.966	0.975	0.953	0.965	0.930	40,441
2025-11-10	0.945	0.980	0.945	0.963	0.928	14,618
2025-11-07	0.952	0.970	0.935	0.946	0.911	8,427
2025-11-06	0.957	0.962	0.948	0.958	0.923	1,747
2025-11-05	0.950	0.966	0.930	0.959	0.924	1,466
2025-11-04	0.930	0.954	0.920	0.943	0.909	1,412
2025-11-03	0.950	1.024	0.919	0.928	0.894	21,154
2025-10-31	0.975	0.985	0.958	0.962	0.927	3,749
2025-10-30	0.980	0.995	0.970	0.970	0.935	7,038
2025-10-29	0.982	1.012	0.977	0.977	0.941	6,044
2025-10-28	0.985	0.993	0.974	0.983	0.947	3,748
2025-10-27	0.993	1.033	0.979	0.989	0.953	5,622
2025-10-24	0.989	1.000	0.966	0.993	0.957	5,132
2025-10-23	0.983	0.996	0.983	0.992	0.956	1,265
2025-10-22	0.999	0.999	0.974	0.986	0.950	2,768
2025-10-21	1.002	1.018	0.979	0.997	0.961	17,951
2025-10-20	1.016	1.019	1.002	1.011	0.974	31,229
2025-10-17	1.000	1.022	0.990	1.018	0.981	1,771
2025-10-16	1.002	1.029	0.998	1.011	0.974	4,761
2025-10-15	1.019	1.020	0.995	1.004	0.968	7,295
2025-10-14	1.034	1.034	1.009	1.013	0.976	42,730
2025-10-13	1.038	1.057	1.024	1.032	0.995	3,176
2025-10-10	1.053	1.064	1.040	1.040	1.002	2,789
2025-10-09	1.052	1.070	1.033	1.059	1.021	4,149
2025-10-08	1.071	1.099	1.050	1.058	1.020	33,842
2025-10-07	1.089	1.089	1.072	1.073	1.034	4,213
2025-10-06	1.105	1.126	1.070	1.079	1.040	79,084
2025-10-03	1.030	1.100	1.005	1.099	1.059	12,413
2025-10-02	1.030	1.032	1.019	1.023	0.986	1,897
2025-10-01	1.040	1.043	1.019	1.028	0.991	10,672
2025-09-30	1.061	1.069	1.038	1.038	1.000	22,963
2025-09-29	1.035	1.080	1.032	1.059	1.021	4,871
2025-09-26	1.043	1.045	1.008	1.032	0.995	75,049
2025-09-25	1.030	1.059	1.020	1.038	1.000	19,873
2025-09-24	0.981	1.032	0.977	1.030	0.993	8,197
2025-09-23	0.968	1.001	0.966	0.994	0.957	6,005
2025-09-22	0.970	0.981	0.950	0.965	0.930	9,436
2025-09-19	0.950	0.973	0.946	0.961	0.926	2,066
2025-09-18	1.006	1.006	0.955	0.960	0.925	14,196
2025-09-17	1.027	1.110	0.995	1.003	0.967	33,291
2025-09-16	1.026	1.026	1.001	1.006	0.970	5,736
2025-09-15	1.016	1.041	1.013	1.020	0.983	17,677
2025-09-12	0.976	1.025	0.958	1.019	0.982	12,255
2025-09-11	0.970	0.978	0.963	0.973	0.937	3,251
2025-09-10	0.970	0.982	0.959	0.972	0.936	14,104
2025-09-09	0.976	0.992	0.973	0.982	0.946	28,519
2025-09-08	0.999	1.018	0.975	0.981	0.945	3,973
2025-09-05	0.950	1.004	0.913	0.999	0.963	15,972
2025-09-04	0.948	0.961	0.930	0.949	0.915	13,722
2025-09-03	0.947	0.962	0.947	0.950	0.916	29,691
2025-09-02	0.957	0.959	0.945	0.947	0.912	720
2025-09-01	0.961	0.982	0.950	0.962	0.927	4,180
2025-08-29	0.967	0.969	0.955	0.964	0.929	445
2025-08-28	0.960	0.981	0.960	0.968	0.933	1,100
2025-08-27	0.961	0.980	0.959	0.962	0.927	1,045
2025-08-26	0.969	0.988	0.960	0.964	0.929	480
2025-08-22	0.953	1.006	0.953	1.001	0.965	27,024
2025-08-21	0.949	0.953	0.940	0.950	0.915	777
2025-08-20	0.927	0.944	0.911	0.942	0.908	2,104
2025-08-19	0.920	0.943	0.920	0.943	0.908	3,568

← NewerPage 5 of 22 · 1,267 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.