PostNL NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	1.010	1.055	1.010	1.044	0.965	61,381
2024-11-26	1.027	1.027	1.001	1.017	0.941	49,769
2024-11-25	1.006	1.031	1.000	1.025	0.948	78,539
2024-11-22	1.008	1.030	0.980	1.010	0.934	61,689
2024-11-21	1.018	1.018	1.000	1.009	0.933	25,981
2024-11-20	1.025	1.032	1.009	1.020	0.943	16,126
2024-11-19	1.028	1.037	1.010	1.018	0.942	30,567
2024-11-18	1.061	1.061	1.023	1.047	0.968	90,252
2024-11-15	1.034	1.056	1.030	1.050	0.971	51,873
2024-11-14	0.991	1.037	0.991	1.030	0.953	40,132
2024-11-13	1.002	1.010	0.990	0.993	0.918	81,043
2024-11-12	1.019	1.019	0.992	1.002	0.927	62,471
2024-11-11	1.012	1.050	1.012	1.024	0.947	51,088
2024-11-08	1.019	1.020	1.000	1.003	0.928	65,965
2024-11-07	1.019	1.049	1.012	1.013	0.937	19,024
2024-11-06	1.030	1.036	1.006	1.017	0.941	64,442
2024-11-05	1.060	1.060	1.033	1.042	0.964	29,965
2024-11-04	1.100	1.100	1.047	1.052	0.973	182,386
2024-11-01	1.103	1.113	1.095	1.099	1.016	48,536
2024-10-31	1.130	1.130	1.102	1.119	1.035	14,119
2024-10-30	1.120	1.145	1.114	1.126	1.041	21,620
2024-10-29	1.141	1.148	1.121	1.135	1.050	59,244
2024-10-28	1.098	1.142	1.093	1.122	1.037	114,568
2024-10-25	1.090	1.095	1.067	1.085	1.003	37,947
2024-10-24	1.095	1.098	1.068	1.079	0.998	33,396
2024-10-23	1.080	1.094	1.070	1.089	1.007	34,834
2024-10-22	1.085	1.097	1.080	1.082	1.001	43,923
2024-10-21	1.127	1.127	1.082	1.108	1.025	135,635
2024-10-18	1.130	1.145	1.121	1.140	1.054	51,877
2024-10-17	1.150	1.160	1.124	1.147	1.061	96,577
2024-10-16	1.155	1.163	1.142	1.151	1.065	27,195
2024-10-15	1.159	1.159	1.145	1.148	1.061	75,270
2024-10-14	1.169	1.169	1.140	1.150	1.064	174,429
2024-10-11	1.182	1.196	1.169	1.172	1.084	292,463
2024-10-10	1.205	1.215	1.195	1.205	1.114	28,425
2024-10-09	1.216	1.231	1.188	1.207	1.116	24,514
2024-10-08	1.225	1.225	1.207	1.210	1.119	17,918
2024-10-07	1.230	1.248	1.218	1.232	1.139	45,178
2024-10-04	1.222	1.253	1.222	1.240	1.147	9,229
2024-10-03	1.250	1.257	1.220	1.231	1.138	20,935
2024-10-02	1.234	1.240	1.225	1.234	1.141	35,925
2024-10-01	1.250	1.264	1.234	1.250	1.156	17,855
2024-09-30	1.274	1.279	1.249	1.262	1.167	22,344
2024-09-27	1.236	1.277	1.231	1.265	1.170	55,112
2024-09-26	1.217	1.250	1.214	1.227	1.134	59,981
2024-09-25	1.216	1.217	1.207	1.210	1.119	9,203
2024-09-24	1.202	1.218	1.202	1.205	1.114	10,711
2024-09-23	1.200	1.226	1.193	1.208	1.117	17,546
2024-09-20	1.229	1.234	1.198	1.219	1.127	47,613
2024-09-19	1.222	1.233	1.222	1.228	1.135	42,057
2024-09-18	1.211	1.225	1.192	1.222	1.130	23,533
2024-09-17	1.196	1.227	1.186	1.203	1.112	47,185
2024-09-16	1.211	1.211	1.197	1.200	1.110	39,207
2024-09-13	1.198	1.215	1.192	1.203	1.113	13,542
2024-09-12	1.190	1.206	1.190	1.196	1.106	18,096
2024-09-11	1.198	1.214	1.190	1.192	1.102	70,545
2024-09-10	1.209	1.219	1.197	1.210	1.119	20,528
2024-09-09	1.210	1.218	1.200	1.207	1.116	26,095
2024-09-06	1.221	1.225	1.190	1.204	1.113	73,036
2024-09-05	1.210	1.250	1.209	1.246	1.152	90,098

← NewerPage 9 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.