bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3.148 | 3.170 | 3.115 | 3.128 | 3.128 | 2,402 |
| 2024-06-12 | 3.163 | 3.190 | 3.140 | 3.168 | 3.168 | 613 |
| 2024-06-11 | 3.220 | 3.243 | 3.170 | 3.215 | 3.215 | 11,176 |
| 2024-06-10 | 3.220 | 3.220 | 3.190 | 3.193 | 3.193 | 4,114 |
| 2024-06-07 | 3.245 | 3.265 | 3.200 | 3.210 | 3.210 | 4,128 |
| 2024-06-06 | 3.295 | 3.295 | 3.240 | 3.280 | 3.280 | 3,762 |
| 2024-06-05 | 3.295 | 3.310 | 3.265 | 3.285 | 3.285 | 14,369 |
| 2024-06-04 | 3.348 | 3.365 | 3.306 | 3.323 | 3.323 | 2,149 |
| 2024-06-03 | 3.358 | 3.390 | 3.343 | 3.343 | 3.343 | 13,664 |
| 2024-05-31 | 3.348 | 3.350 | 3.330 | 3.343 | 3.343 | 9,669 |
| 2024-05-30 | 3.290 | 3.330 | 3.280 | 3.313 | 3.313 | 3,501 |
| 2024-05-29 | 3.388 | 3.420 | 3.290 | 3.308 | 3.308 | 5,925 |
| 2024-05-28 | 3.380 | 3.415 | 3.380 | 3.415 | 3.415 | 4,742 |
| 2024-05-24 | 3.285 | 3.365 | 3.285 | 3.328 | 3.328 | 5,951 |
| 2024-05-23 | 3.325 | 3.325 | 3.280 | 3.323 | 3.323 | 16,724 |
| 2024-05-22 | 3.303 | 3.325 | 3.290 | 3.303 | 3.303 | 2,746 |
| 2024-05-21 | 3.353 | 3.370 | 3.295 | 3.295 | 3.295 | 3,132 |
| 2024-05-20 | 3.340 | 3.380 | 3.340 | 3.348 | 3.348 | 4,116 |
| 2024-05-17 | 3.348 | 3.365 | 3.315 | 3.353 | 3.353 | 4,247 |
| 2024-05-16 | 3.380 | 3.380 | 3.295 | 3.313 | 3.313 | 7,139 |
| 2024-05-15 | 3.390 | 3.390 | 3.310 | 3.388 | 3.388 | 10,391 |
| 2024-05-14 | 3.455 | 3.455 | 3.420 | 3.430 | 3.339 | 4,328 |
| 2024-05-13 | 3.485 | 3.485 | 3.415 | 3.415 | 3.324 | 4,646 |
| 2024-05-10 | 3.485 | 3.525 | 3.465 | 3.490 | 3.397 | 4,200 |
| 2024-05-09 | 3.385 | 3.440 | 3.385 | 3.415 | 3.324 | 4,569 |
| 2024-05-08 | 3.373 | 3.455 | 3.373 | 3.400 | 3.310 | 76,049 |
| 2024-05-07 | 3.430 | 3.450 | 3.390 | 3.420 | 3.329 | 9,039 |
| 2024-05-03 | 3.570 | 3.570 | 3.405 | 3.523 | 3.429 | 78,811 |
| 2024-05-02 | 3.695 | 3.695 | 3.660 | 3.685 | 3.587 | 5,429 |
| 2024-05-01 | 3.708 | 3.708 | 3.708 | 3.708 | 3.609 | 0 |
| 2024-04-30 | 3.728 | 3.770 | 3.690 | 3.708 | 3.609 | 3,831 |
| 2024-04-29 | 3.780 | 3.780 | 3.710 | 3.738 | 3.638 | 1,924 |
| 2024-04-26 | 3.665 | 3.740 | 3.665 | 3.723 | 3.624 | 31,561 |
| 2024-04-25 | 3.700 | 3.700 | 3.600 | 3.645 | 3.548 | 41,095 |
| 2024-04-24 | 3.748 | 3.780 | 3.720 | 3.763 | 3.663 | 25,659 |
| 2024-04-23 | 3.820 | 3.825 | 3.750 | 3.763 | 3.663 | 54,382 |
| 2024-04-22 | 3.575 | 3.870 | 3.575 | 3.748 | 3.648 | 45,933 |
| 2024-04-19 | 3.578 | 3.590 | 3.550 | 3.573 | 3.478 | 15,218 |
| 2024-04-18 | 3.565 | 3.615 | 3.565 | 3.583 | 3.488 | 21,701 |
| 2024-04-17 | 3.490 | 3.580 | 3.455 | 3.538 | 3.444 | 24,414 |
| 2024-04-16 | 3.503 | 3.525 | 3.480 | 3.480 | 3.388 | 20,491 |
| 2024-04-15 | 3.533 | 3.580 | 3.525 | 3.563 | 3.468 | 21,872 |
| 2024-04-12 | 3.503 | 3.580 | 3.485 | 3.568 | 3.473 | 22,161 |
| 2024-04-11 | 3.495 | 3.590 | 3.475 | 3.548 | 3.453 | 167,248 |
| 2024-04-10 | 3.465 | 3.580 | 3.465 | 3.480 | 3.388 | 45,056 |
| 2024-04-09 | 3.480 | 3.510 | 3.460 | 3.490 | 3.397 | 31,418 |
| 2024-04-08 | 3.388 | 3.465 | 3.215 | 3.420 | 3.329 | 73,866 |
| 2024-04-05 | 3.450 | 3.505 | 3.450 | 3.475 | 3.383 | 14,518 |
| 2024-04-04 | 3.508 | 3.545 | 3.505 | 3.518 | 3.424 | 14,908 |
| 2024-04-03 | 3.435 | 3.510 | 3.435 | 3.495 | 3.402 | 19,230 |
| 2024-04-02 | 3.445 | 3.445 | 3.395 | 3.420 | 3.329 | 48,590 |
| 2024-03-28 | 3.481 | 3.490 | 3.432 | 3.474 | 3.382 | 7,940 |
| 2024-03-27 | 3.401 | 3.462 | 3.395 | 3.442 | 3.351 | 6,424 |
| 2024-03-26 | 3.358 | 3.396 | 3.358 | 3.366 | 3.277 | 13,645 |
| 2024-03-25 | 3.314 | 3.352 | 3.314 | 3.335 | 3.247 | 9,900 |
| 2024-03-22 | 3.316 | 3.374 | 3.316 | 3.316 | 3.228 | 14,180 |
| 2024-03-21 | 3.380 | 3.400 | 3.292 | 3.292 | 3.205 | 7,781 |
| 2024-03-20 | 3.238 | 3.336 | 3.238 | 3.331 | 3.243 | 26,628 |
| 2024-03-19 | 3.192 | 3.258 | 3.192 | 3.232 | 3.146 | 20,904 |
| 2024-03-18 | 3.113 | 3.144 | 3.096 | 3.144 | 3.061 | 27,599 |
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.