PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.025	1.119	1.012	1.068	0.988	78,295
2025-02-21	1.040	1.069	1.022	1.063	0.983	134,384
2025-02-20	1.045	1.070	1.042	1.068	0.988	93,118
2025-02-19	1.051	1.060	1.045	1.049	0.970	18,467
2025-02-18	1.062	1.062	1.049	1.054	0.975	13,516
2025-02-17	1.053	1.077	1.052	1.063	0.983	16,449
2025-02-14	1.041	1.059	1.041	1.054	0.975	25,102
2025-02-13	1.037	1.061	1.037	1.047	0.968	20,083
2025-02-12	1.022	1.043	1.022	1.035	0.957	16,727
2025-02-11	1.030	1.032	1.013	1.028	0.951	11,023
2025-02-10	1.030	1.039	1.021	1.023	0.946	3,696
2025-02-07	1.024	1.044	1.024	1.028	0.951	17,380
2025-02-06	0.987	1.032	0.967	1.029	0.951	22,843
2025-02-05	0.987	0.994	0.979	0.988	0.914	20,504
2025-02-04	0.980	0.992	0.971	0.988	0.914	8,206
2025-02-03	0.986	0.986	0.972	0.981	0.907	26,818
2025-01-31	0.992	0.998	0.981	0.988	0.914	153,360
2025-01-30	0.973	0.991	0.950	0.985	0.911	55,753
2025-01-29	0.953	0.965	0.953	0.962	0.890	25,098
2025-01-28	0.952	0.970	0.923	0.960	0.888	27,649
2025-01-27	0.930	0.960	0.917	0.943	0.872	205,077
2025-01-24	0.921	0.942	0.921	0.933	0.862	26,822
2025-01-23	0.950	0.955	0.916	0.916	0.847	429,327
2025-01-22	0.971	0.980	0.941	0.949	0.878	74,297
2025-01-21	0.987	0.987	0.960	0.966	0.893	85,228
2025-01-20	1.015	1.017	0.955	0.978	0.904	225,851
2025-01-17	1.034	1.055	1.034	1.045	0.967	35,143
2025-01-16	1.030	1.059	1.023	1.024	0.947	9,400
2025-01-15	1.018	1.028	1.013	1.026	0.949	65,612
2025-01-14	1.012	1.033	1.012	1.012	0.936	58,812
2025-01-13	1.005	1.015	0.995	1.008	0.932	103,970
2025-01-10	1.030	1.042	1.004	1.008	0.933	52,072
2025-01-09	1.062	1.085	1.041	1.055	0.976	20,110
2025-01-08	1.075	1.080	1.059	1.066	0.986	19,170
2025-01-07	1.074	1.090	1.074	1.083	1.001	45,407
2025-01-06	1.093	1.096	1.071	1.080	0.999	24,765
2025-01-03	1.067	1.097	1.067	1.079	0.998	18,648
2025-01-02	1.041	1.067	1.040	1.063	0.983	20,121
2024-12-31	1.041	1.045	1.038	1.040	0.962	4,063
2024-12-30	1.060	1.060	1.032	1.048	0.969	48,655
2024-12-27	1.034	1.072	1.030	1.059	0.980	65,623
2024-12-24	1.029	1.035	1.024	1.032	0.954	5,409
2024-12-23	1.020	1.032	1.011	1.026	0.949	71,331
2024-12-20	1.020	1.028	1.014	1.025	0.947	125,716
2024-12-19	1.018	1.029	1.000	1.021	0.944	7,018
2024-12-18	1.015	1.023	1.000	1.012	0.936	18,693
2024-12-17	1.020	1.043	1.002	1.017	0.941	92,714
2024-12-16	1.048	1.056	1.019	1.022	0.945	24,464
2024-12-13	1.050	1.074	1.041	1.045	0.966	14,724
2024-12-12	1.054	1.057	1.045	1.053	0.974	24,776
2024-12-11	1.056	1.064	1.032	1.053	0.974	33,285
2024-12-10	1.063	1.068	1.055	1.060	0.980	27,335
2024-12-09	1.047	1.078	1.046	1.054	0.975	69,472
2024-12-06	1.038	1.059	1.038	1.048	0.969	28,603
2024-12-05	1.030	1.044	1.030	1.042	0.964	37,257
2024-12-04	1.030	1.046	1.007	1.029	0.952	28,220
2024-12-03	1.030	1.038	1.027	1.029	0.952	21,922
2024-12-02	1.044	1.044	1.027	1.031	0.953	19,114
2024-11-29	1.044	1.065	1.033	1.034	0.956	44,820
2024-11-28	1.032	1.061	1.032	1.058	0.978	14,168

← NewerPage 8 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.