PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.914	0.939	0.911	0.923	0.889	4,518
2025-08-15	0.920	0.929	0.911	0.914	0.881	6,697
2025-08-14	0.937	0.940	0.919	0.920	0.887	19,488
2025-08-13	0.930	0.939	0.927	0.939	0.905	12,225
2025-08-12	0.940	0.967	0.929	0.935	0.901	4,123
2025-08-11	0.965	0.970	0.940	0.944	0.910	1,602
2025-08-08	0.955	0.973	0.932	0.963	0.928	9,382
2025-08-07	0.940	0.962	0.920	0.950	0.916	10,657
2025-08-06	0.965	0.970	0.939	0.941	0.906	7,911
2025-08-05	0.975	0.980	0.955	0.957	0.922	12,328
2025-08-04	0.965	1.046	0.924	0.976	0.940	11,170
2025-08-01	0.965	0.965	0.929	0.934	0.900	3,311
2025-07-31	0.941	0.962	0.940	0.960	0.925	6,529
2025-07-30	0.990	0.998	0.947	0.951	0.916	809,677
2025-07-29	1.044	1.044	0.984	0.986	0.950	6,021
2025-07-28	1.054	1.067	1.035	1.035	0.997	16,398
2025-07-25	1.040	1.074	1.028	1.049	1.011	20,934
2025-07-24	1.000	1.102	1.000	1.058	1.020	28,949
2025-07-23	0.956	1.000	0.951	1.000	0.964	50,885
2025-07-22	0.936	0.960	0.936	0.957	0.922	3,036
2025-07-21	0.949	0.967	0.928	0.943	0.908	21,826
2025-07-18	0.949	0.954	0.943	0.945	0.910	10,952
2025-07-17	0.933	0.954	0.932	0.943	0.909	2,156
2025-07-16	0.952	0.960	0.924	0.930	0.896	2,631
2025-07-15	0.961	0.975	0.957	0.957	0.922	12,637
2025-07-14	0.955	0.968	0.955	0.960	0.925	15,778
2025-07-11	0.959	0.991	0.940	0.963	0.928	39,088
2025-07-10	0.925	0.958	0.925	0.958	0.923	6,696
2025-07-09	0.938	0.940	0.930	0.935	0.901	8,999
2025-07-08	0.912	0.933	0.910	0.932	0.898	10,401
2025-07-07	0.909	0.932	0.909	0.917	0.883	14,483
2025-07-04	0.973	0.990	0.903	0.912	0.878	23,010
2025-07-03	0.971	0.994	0.971	0.976	0.940	58,540
2025-07-02	0.960	1.002	0.960	0.963	0.928	207,406
2025-07-01	0.928	0.959	0.901	0.959	0.924	91,026
2025-06-30	0.903	0.928	0.903	0.925	0.891	51,332
2025-06-27	0.888	0.911	0.867	0.909	0.876	35,244
2025-06-26	0.877	0.894	0.875	0.889	0.857	16,637
2025-06-25	0.885	0.888	0.875	0.877	0.845	6,211
2025-06-24	0.874	0.886	0.872	0.881	0.849	12,611
2025-06-23	0.870	0.892	0.862	0.865	0.834	7,019
2025-06-20	0.875	0.884	0.873	0.873	0.841	37,934
2025-06-19	0.880	0.887	0.864	0.879	0.847	13,665
2025-06-18	0.903	0.903	0.882	0.884	0.851	3,179
2025-06-17	0.899	0.915	0.879	0.898	0.865	11,265
2025-06-16	0.895	0.909	0.885	0.907	0.874	20,394
2025-06-13	0.895	0.895	0.878	0.887	0.854	23,875
2025-06-12	0.910	0.917	0.900	0.902	0.869	822,651
2025-06-11	0.905	0.939	0.900	0.920	0.887	48,927
2025-06-10	0.866	0.900	0.861	0.900	0.867	75,289
2025-06-09	0.852	0.873	0.852	0.865	0.833	33,489
2025-06-06	0.901	0.901	0.810	0.861	0.830	146,314
2025-06-05	0.926	0.936	0.919	0.923	0.890	27,318
2025-06-04	0.940	0.950	0.934	0.937	0.903	17,592
2025-06-03	0.946	0.959	0.935	0.944	0.909	10,942
2025-06-02	0.963	0.967	0.933	0.950	0.916	12,301
2025-05-30	0.940	0.964	0.934	0.960	0.925	25,345
2025-05-29	0.934	0.940	0.928	0.931	0.897	3,355
2025-05-28	0.950	0.953	0.926	0.926	0.892	31,146
2025-05-27	0.939	0.954	0.930	0.949	0.914	99,686

← NewerPage 6 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.