bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.095 | 2.360 | 1.095 | 1.095 | 1.095 | 0 |
| 2026-10-22 | 1.099 | 2.360 | 1.093 | 1.093 | 1.093 | 0 |
| 2026-10-21 | 1.105 | 2.360 | 1.105 | 1.105 | 1.105 | 0 |
| 2026-10-20 | 1.113 | 2.360 | 1.089 | 1.089 | 1.089 | 0 |
| 2026-10-19 | 1.120 | 2.360 | 1.105 | 1.105 | 1.105 | 0 |
| 2026-10-16 | 1.128 | 2.360 | 1.128 | 1.128 | 1.128 | 0 |
| 2026-10-15 | 1.109 | 1.118 | 1.088 | 1.102 | 1.102 | 26,741 |
| 2026-10-14 | 1.128 | 1.142 | 1.114 | 1.116 | 1.116 | 2,376 |
| 2026-10-13 | 1.114 | 1.130 | 1.114 | 1.130 | 1.130 | 3,894 |
| 2026-10-12 | 1.124 | 1.126 | 1.100 | 1.100 | 1.100 | 27,950 |
| 2026-10-09 | 1.112 | 1.130 | 1.112 | 1.120 | 1.120 | 1,661 |
| 2026-10-08 | 1.112 | 1.112 | 1.092 | 1.099 | 1.099 | 1,097 |
| 2026-10-07 | 1.126 | 1.126 | 1.110 | 1.120 | 1.120 | 10,325 |
| 2026-10-06 | 1.128 | 1.134 | 1.120 | 1.126 | 1.126 | 15,909 |
| 2026-10-05 | 1.110 | 1.120 | 1.110 | 1.120 | 1.120 | 240 |
| 2026-10-02 | 1.120 | 1.130 | 1.120 | 1.124 | 1.124 | 15,148 |
| 2026-10-01 | 1.124 | 1.124 | 1.109 | 1.122 | 1.122 | 39,889 |
| 2026-09-30 | 1.142 | 1.144 | 1.138 | 1.138 | 1.138 | 1,105 |
| 2026-09-29 | 1.120 | 1.142 | 1.120 | 1.138 | 1.138 | 636 |
| 2026-09-28 | 1.128 | 1.150 | 1.128 | 1.128 | 1.128 | 3,932 |
| 2026-09-25 | 1.142 | 1.152 | 1.130 | 1.152 | 1.152 | 13,634 |
| 2026-09-24 | 1.150 | 1.154 | 1.140 | 1.148 | 1.148 | 9 |
| 2026-09-23 | 1.189 | 1.190 | 1.148 | 1.158 | 1.158 | 1,348 |
| 2026-09-22 | 1.220 | 1.230 | 1.184 | 1.184 | 1.184 | 17,481 |
| 2026-09-21 | 1.220 | 1.230 | 1.218 | 1.222 | 1.222 | 7,422 |
| 2026-09-18 | 1.204 | 1.210 | 1.188 | 1.193 | 1.193 | 13,014 |
| 2026-09-17 | 1.228 | 1.230 | 1.210 | 1.220 | 1.220 | 3,902 |
| 2026-09-16 | 1.220 | 1.232 | 1.218 | 1.218 | 1.218 | 7,129 |
| 2026-09-15 | 1.230 | 1.234 | 1.213 | 1.223 | 1.223 | 6,515 |
| 2026-09-14 | 1.226 | 1.228 | 1.210 | 1.228 | 1.228 | 22,243 |
| 2026-09-11 | 1.241 | 1.242 | 1.220 | 1.222 | 1.222 | 7,718 |
| 2026-09-10 | 1.249 | 1.270 | 1.234 | 1.234 | 1.234 | 12,804 |
| 2026-09-09 | 1.265 | 1.280 | 1.248 | 1.259 | 1.259 | 3,435 |
| 2026-09-08 | 1.288 | 1.288 | 1.266 | 1.271 | 1.271 | 5,386 |
| 2026-09-07 | 1.298 | 1.306 | 1.286 | 1.288 | 1.288 | 15,643 |
| 2026-09-04 | 1.292 | 1.296 | 1.280 | 1.284 | 1.284 | 45,175 |
| 2026-09-03 | 1.290 | 1.294 | 1.280 | 1.290 | 1.290 | 8,920 |
| 2026-09-02 | 1.273 | 1.298 | 1.270 | 1.288 | 1.288 | 6,833 |
| 2026-09-01 | 1.292 | 1.296 | 1.284 | 1.292 | 1.292 | 4,227 |
| 2026-08-28 | 1.292 | 1.328 | 1.284 | 1.316 | 1.316 | 8,967 |
| 2026-08-27 | 1.290 | 1.300 | 1.266 | 1.269 | 1.269 | 7,535 |
| 2026-08-26 | 1.306 | 1.320 | 1.294 | 1.296 | 1.296 | 37,771 |
| 2026-08-25 | 1.321 | 1.327 | 1.312 | 1.321 | 1.321 | 36,011 |
| 2026-08-24 | 1.335 | 1.336 | 1.318 | 1.318 | 1.318 | 4,709 |
| 2026-08-21 | 1.329 | 1.342 | 1.326 | 1.329 | 1.329 | 13,718 |
| 2026-08-20 | 1.343 | 1.355 | 1.335 | 1.335 | 1.335 | 21,437 |
| 2026-08-19 | 1.331 | 1.356 | 1.328 | 1.345 | 1.345 | 8,828 |
| 2026-08-18 | 1.349 | 1.360 | 1.332 | 1.352 | 1.352 | 10,764 |
| 2026-08-17 | 1.400 | 1.400 | 1.342 | 1.350 | 1.350 | 18,848 |
| 2026-08-14 | 1.390 | 1.410 | 1.390 | 1.405 | 1.405 | 4,581 |
| 2026-08-13 | 1.404 | 1.404 | 1.380 | 1.380 | 1.380 | 9,114 |
| 2026-08-12 | 1.401 | 1.434 | 1.380 | 1.396 | 1.396 | 11,562 |
| 2026-08-11 | 1.362 | 1.392 | 1.362 | 1.387 | 1.387 | 29,026 |
| 2026-08-10 | 1.388 | 1.388 | 1.340 | 1.344 | 1.344 | 26,677 |
| 2026-08-07 | 1.430 | 1.430 | 1.348 | 1.374 | 1.374 | 70,105 |
| 2026-08-06 | 1.544 | 1.556 | 1.520 | 1.542 | 1.542 | 6,757 |
| 2026-08-05 | 1.552 | 1.570 | 1.540 | 1.540 | 1.540 | 787 |
| 2026-08-04 | 1.550 | 1.578 | 1.542 | 1.564 | 1.564 | 10,791 |
| 2026-08-03 | 1.524 | 1.570 | 1.524 | 1.537 | 1.537 | 17,023 |
| 2026-07-31 | 1.542 | 1.544 | 1.506 | 1.509 | 1.509 | 2,355 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-15 | 0.0910 EUR |
| 2023-05-18 | 0.2800 EUR |
| 2022-05-16 | 0.3430 EUR |
| 2019-12-05 | 0.4340 EUR |
| 2019-05-13 | 0.1750 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.