bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 3.220 | 3.242 | 3.122 | 3.122 | 3.039 | 54,275 |
| 2024-03-14 | 3.204 | 3.240 | 3.200 | 3.230 | 3.144 | 17,562 |
| 2024-03-13 | 3.263 | 3.270 | 3.214 | 3.216 | 3.131 | 26,584 |
| 2024-03-12 | 3.238 | 3.270 | 3.238 | 3.238 | 3.152 | 27,950 |
| 2024-03-11 | 3.280 | 3.288 | 3.220 | 3.247 | 3.161 | 13,940 |
| 2024-03-08 | 3.298 | 3.332 | 3.272 | 3.321 | 3.233 | 13,551 |
| 2024-03-07 | 3.259 | 3.298 | 3.206 | 3.286 | 3.199 | 82,710 |
| 2024-03-06 | 3.333 | 3.350 | 3.270 | 3.321 | 3.233 | 22,461 |
| 2024-03-05 | 3.481 | 3.486 | 3.328 | 3.360 | 3.271 | 27,019 |
| 2024-03-04 | 3.622 | 3.622 | 3.508 | 3.542 | 3.448 | 43,133 |
| 2024-03-01 | 3.382 | 3.696 | 3.304 | 3.616 | 3.520 | 57,845 |
| 2024-02-29 | 3.483 | 3.524 | 3.450 | 3.513 | 3.420 | 7,061 |
| 2024-02-28 | 3.454 | 3.496 | 3.398 | 3.481 | 3.389 | 17,683 |
| 2024-02-27 | 3.462 | 3.492 | 3.416 | 3.456 | 3.364 | 51,651 |
| 2024-02-26 | 3.516 | 3.516 | 3.492 | 3.507 | 3.414 | 35,487 |
| 2024-02-23 | 3.561 | 3.588 | 3.520 | 3.563 | 3.469 | 64,542 |
| 2024-02-22 | 3.558 | 3.618 | 3.558 | 3.608 | 3.512 | 7,096 |
| 2024-02-21 | 3.553 | 3.568 | 3.553 | 3.561 | 3.467 | 4,484 |
| 2024-02-20 | 3.532 | 3.564 | 3.528 | 3.528 | 3.434 | 28,726 |
| 2024-02-19 | 3.550 | 3.588 | 3.530 | 3.536 | 3.442 | 11,534 |
| 2024-02-16 | 3.548 | 3.594 | 3.530 | 3.556 | 3.462 | 18,764 |
| 2024-02-15 | 3.554 | 3.586 | 3.554 | 3.554 | 3.460 | 8,334 |
| 2024-02-14 | 3.497 | 3.572 | 3.497 | 3.558 | 3.464 | 18,499 |
| 2024-02-13 | 3.577 | 3.616 | 3.520 | 3.563 | 3.469 | 15,564 |
| 2024-02-12 | 3.600 | 3.616 | 3.560 | 3.579 | 3.484 | 24,011 |
| 2024-02-09 | 3.554 | 3.574 | 3.522 | 3.540 | 3.446 | 16,967 |
| 2024-02-08 | 3.550 | 3.565 | 3.506 | 3.530 | 3.436 | 21,117 |
| 2024-02-07 | 3.764 | 3.794 | 3.502 | 3.520 | 3.427 | 64,301 |
| 2024-02-06 | 3.751 | 3.766 | 3.710 | 3.745 | 3.646 | 10,437 |
| 2024-02-05 | 3.739 | 3.784 | 3.730 | 3.751 | 3.652 | 7,973 |
| 2024-02-02 | 3.746 | 3.776 | 3.746 | 3.762 | 3.662 | 11,625 |
| 2024-02-01 | 3.770 | 3.792 | 3.745 | 3.745 | 3.646 | 12,206 |
| 2024-01-31 | 3.780 | 3.830 | 3.780 | 3.803 | 3.702 | 37,120 |
| 2024-01-30 | 3.840 | 3.878 | 3.800 | 3.813 | 3.712 | 44,887 |
| 2024-01-29 | 3.926 | 3.926 | 3.817 | 3.854 | 3.752 | 17,116 |
| 2024-01-26 | 3.950 | 3.978 | 3.846 | 3.956 | 3.851 | 15,564 |
| 2024-01-25 | 3.922 | 3.964 | 3.910 | 3.922 | 3.818 | 16,078 |
| 2024-01-24 | 3.964 | 3.964 | 3.936 | 3.938 | 3.834 | 19,313 |
| 2024-01-23 | 3.894 | 3.965 | 3.894 | 3.944 | 3.839 | 12,189 |
| 2024-01-22 | 3.840 | 3.886 | 3.839 | 3.852 | 3.750 | 27,500 |
| 2024-01-19 | 3.850 | 3.904 | 3.816 | 3.827 | 3.726 | 28,097 |
| 2024-01-18 | 3.926 | 3.926 | 3.820 | 3.868 | 3.765 | 34,821 |
| 2024-01-17 | 3.916 | 3.916 | 3.854 | 3.868 | 3.765 | 37,196 |
| 2024-01-16 | 3.966 | 3.966 | 3.902 | 3.926 | 3.822 | 35,071 |
| 2024-01-15 | 4.064 | 4.064 | 3.900 | 3.936 | 3.832 | 118,851 |
| 2024-01-12 | 4.151 | 4.175 | 4.110 | 4.162 | 4.052 | 21,110 |
| 2024-01-11 | 4.252 | 4.262 | 4.130 | 4.162 | 4.052 | 35,302 |
| 2024-01-10 | 4.250 | 4.270 | 4.178 | 4.233 | 4.121 | 50,173 |
| 2024-01-09 | 4.498 | 4.498 | 4.054 | 4.213 | 4.101 | 220,547 |
| 2024-01-08 | 4.640 | 4.702 | 4.610 | 4.654 | 4.531 | 24,728 |
| 2024-01-05 | 4.660 | 4.695 | 4.644 | 4.689 | 4.565 | 18,409 |
| 2024-01-04 | 4.662 | 4.718 | 4.662 | 4.703 | 4.578 | 14,894 |
| 2024-01-03 | 4.698 | 4.698 | 4.638 | 4.650 | 4.527 | 22,131 |
| 2024-01-02 | 4.674 | 4.736 | 4.674 | 4.691 | 4.567 | 40,548 |
| 2023-12-29 | 4.670 | 4.710 | 4.642 | 4.693 | 4.569 | 18,296 |
| 2023-12-28 | 4.699 | 4.730 | 4.682 | 4.717 | 4.592 | 18,235 |
| 2023-12-27 | 4.700 | 4.730 | 4.700 | 4.705 | 4.580 | 39,106 |
| 2023-12-22 | 4.709 | 4.720 | 4.689 | 4.689 | 4.565 | 13,734 |
| 2023-12-21 | 4.746 | 4.796 | 4.680 | 4.740 | 4.614 | 15,458 |
| 2023-12-20 | 4.800 | 4.804 | 4.722 | 4.773 | 4.646 | 32,393 |
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.