PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.906	0.930	0.902	0.913	0.880	55,538
2025-05-22	0.895	0.904	0.892	0.904	0.871	6,940
2025-05-21	0.891	0.907	0.883	0.902	0.869	28,349
2025-05-20	0.890	0.899	0.881	0.894	0.862	40,219
2025-05-19	0.882	0.920	0.872	0.886	0.853	45,713
2025-05-16	0.887	0.896	0.884	0.889	0.857	16,470
2025-05-15	0.883	0.894	0.881	0.884	0.851	21,885
2025-05-14	0.894	0.920	0.880	0.883	0.851	11,125
2025-05-13	0.884	0.893	0.876	0.889	0.857	12,275
2025-05-12	0.857	0.885	0.857	0.883	0.851	11,310
2025-05-09	0.886	0.886	0.841	0.858	0.826	34,421
2025-05-08	0.870	0.889	0.854	0.885	0.853	9,565
2025-05-07	0.865	0.865	0.852	0.863	0.832	31,244
2025-05-06	0.894	0.894	0.852	0.857	0.825	31,033
2025-05-02	0.902	0.909	0.882	0.885	0.852	61,467
2025-04-30	0.950	0.977	0.890	0.898	0.865	59,305
2025-04-29	0.958	0.965	0.952	0.954	0.919	16,145
2025-04-28	0.954	0.967	0.954	0.955	0.920	10,836
2025-04-25	0.960	0.980	0.946	0.959	0.924	31,777
2025-04-24	0.974	0.982	0.957	0.962	0.927	4,881
2025-04-23	0.973	0.994	0.973	0.977	0.942	26,196
2025-04-22	0.968	0.968	0.943	0.965	0.930	34,141
2025-04-17	0.970	0.986	0.942	0.952	0.917	44,029
2025-04-16	0.992	0.998	0.981	0.990	0.915	24,705
2025-04-15	0.979	1.006	0.979	0.988	0.913	87,726
2025-04-14	0.978	0.979	0.960	0.973	0.900	16,911
2025-04-11	0.962	0.980	0.946	0.962	0.889	31,249
2025-04-10	0.960	0.991	0.934	0.937	0.867	18,582
2025-04-09	0.955	0.973	0.930	0.943	0.872	7,767
2025-04-08	0.980	0.993	0.962	0.982	0.908	3,559
2025-04-07	0.934	0.985	0.900	0.966	0.893	11,304
2025-04-04	0.973	0.973	0.938	0.941	0.870	40,352
2025-04-03	1.007	1.016	0.956	0.968	0.895	60,237
2025-04-02	0.998	1.009	0.990	1.002	0.926	60,888
2025-04-01	0.989	1.006	0.989	0.993	0.918	35,001
2025-03-31	0.992	1.014	0.973	0.991	0.917	308,759
2025-03-28	0.998	1.008	0.975	0.997	0.922	56,931
2025-03-27	0.993	1.007	0.990	1.002	0.927	30,878
2025-03-26	1.000	1.000	0.974	0.995	0.920	14,280
2025-03-25	0.982	0.999	0.982	0.990	0.916	15,420
2025-03-24	0.978	1.000	0.975	0.978	0.905	34,515
2025-03-21	1.000	1.007	0.981	0.983	0.909	29,663
2025-03-20	1.000	1.017	1.000	1.000	0.924	27,674
2025-03-19	1.017	1.021	1.006	1.007	0.932	24,953
2025-03-18	1.014	1.032	1.014	1.022	0.945	31,209
2025-03-17	0.999	1.023	0.991	1.022	0.945	31,091
2025-03-14	0.984	1.001	0.977	0.989	0.915	16,596
2025-03-13	0.985	0.993	0.979	0.986	0.912	28,680
2025-03-12	1.002	1.009	0.980	0.984	0.910	37,135
2025-03-11	1.005	1.029	1.002	1.010	0.934	47,692
2025-03-10	1.000	1.021	0.994	1.021	0.944	27,149
2025-03-07	1.010	1.014	0.984	0.999	0.923	20,718
2025-03-06	0.976	1.011	0.970	1.011	0.935	28,138
2025-03-05	0.960	0.984	0.959	0.976	0.902	56,788
2025-03-04	0.961	0.980	0.945	0.950	0.879	31,878
2025-03-03	0.999	0.999	0.958	0.974	0.901	56,186
2025-02-28	1.022	1.022	0.999	1.001	0.926	308,327
2025-02-27	1.030	1.039	1.010	1.028	0.951	36,599
2025-02-26	1.050	1.054	1.025	1.038	0.959	40,121
2025-02-25	1.078	1.078	1.051	1.051	0.972	31,968

← NewerPage 7 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.