bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	2.558	2.560	2.533	2.533	2.533	3,422
2024-09-05	2.565	2.605	2.565	2.573	2.573	5,465
2024-09-04	2.530	2.590	2.530	2.563	2.563	5,981
2024-09-03	2.528	2.530	2.503	2.503	2.503	16,649
2024-09-02	2.543	2.560	2.525	2.543	2.543	1,397
2024-08-30	2.550	2.600	2.550	2.553	2.553	42,701
2024-08-29	2.525	2.555	2.525	2.533	2.533	2,009
2024-08-28	2.548	2.555	2.525	2.538	2.538	3,397
2024-08-27	2.600	2.600	2.588	2.588	2.588	4,002
2024-08-23	2.600	2.610	2.585	2.588	2.588	1,820
2024-08-22	2.565	2.600	2.565	2.568	2.568	891
2024-08-21	2.550	2.580	2.550	2.563	2.563	2,762
2024-08-20	2.600	2.600	2.558	2.558	2.558	2,529
2024-08-19	2.600	2.640	2.600	2.620	2.620	3,126
2024-08-16	2.583	2.605	2.570	2.600	2.600	1,156
2024-08-15	2.565	2.610	2.565	2.593	2.593	2,384
2024-08-14	2.545	2.545	2.513	2.513	2.513	1,100
2024-08-13	2.585	2.585	2.513	2.513	2.513	1,856
2024-08-12	2.600	2.600	2.580	2.600	2.600	2,477
2024-08-09	2.605	2.605	2.580	2.605	2.605	2,060
2024-08-08	2.575	2.575	2.540	2.568	2.568	4,520
2024-08-07	2.600	2.600	2.580	2.600	2.600	4,130
2024-08-06	2.568	2.595	2.565	2.573	2.573	5,942
2024-08-05	2.508	2.558	2.470	2.553	2.553	9,890
2024-08-02	2.600	2.690	2.585	2.610	2.610	13,714
2024-08-01	2.620	2.660	2.605	2.635	2.635	16,310
2024-07-31	2.640	2.640	2.615	2.615	2.615	4,474
2024-07-30	2.615	2.665	2.610	2.625	2.625	10,318
2024-07-29	2.660	2.670	2.620	2.620	2.620	1,914
2024-07-26	2.630	2.660	2.620	2.640	2.640	2,672
2024-07-25	2.630	2.660	2.625	2.655	2.655	2,720
2024-07-24	2.650	2.670	2.630	2.655	2.655	16,568
2024-07-23	2.665	2.665	2.620	2.630	2.630	5,415
2024-07-22	2.645	2.670	2.645	2.670	2.670	2,177
2024-07-19	2.650	2.655	2.640	2.650	2.650	546
2024-07-18	2.670	2.705	2.650	2.703	2.703	11,400
2024-07-17	2.611	2.670	2.611	2.655	2.655	31,801
2024-07-16	2.615	2.615	2.555	2.615	2.615	11,578
2024-07-15	2.660	2.670	2.620	2.635	2.635	6,699
2024-07-12	2.687	2.687	2.670	2.685	2.685	31,304
2024-07-11	2.670	2.716	2.670	2.690	2.690	2,588
2024-07-10	2.650	2.700	2.645	2.645	2.645	1,513
2024-07-09	2.715	2.715	2.665	2.675	2.675	1,327
2024-07-08	2.773	2.775	2.720	2.738	2.738	10,813
2024-07-05	2.768	2.795	2.750	2.783	2.783	4,006
2024-07-04	2.895	2.895	2.753	2.753	2.753	22,072
2024-07-03	2.903	2.945	2.800	2.918	2.918	23,689
2024-07-02	3.128	3.178	3.080	3.178	3.178	2,809
2024-07-01	3.075	3.120	3.075	3.103	3.103	1,040
2024-06-28	3.080	3.085	3.030	3.045	3.045	7,280
2024-06-27	3.103	3.135	3.085	3.123	3.123	597
2024-06-26	3.148	3.165	3.100	3.103	3.103	1,172
2024-06-25	3.155	3.155	3.140	3.148	3.148	1,935
2024-06-24	3.125	3.175	3.125	3.153	3.153	11,346
2024-06-21	3.180	3.180	3.130	3.133	3.133	2,902
2024-06-20	3.175	3.175	3.150	3.153	3.153	21,137
2024-06-19	3.143	3.161	3.143	3.143	3.143	2,570
2024-06-18	3.075	3.105	3.075	3.080	3.080	5,107
2024-06-17	3.100	3.100	3.080	3.090	3.090	2,746
2024-06-14	3.103	3.129	3.075	3.118	3.118	7,258

← NewerPage 10 of 22 · 1,270 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.