bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	4.690	4.820	4.690	4.791	4.664	32,420
2023-12-18	4.712	4.770	4.712	4.734	4.608	29,598
2023-12-15	4.746	4.782	4.746	4.773	4.646	18,617
2023-12-14	4.646	4.736	4.646	4.689	4.565	62,606
2023-12-13	4.699	4.774	4.620	4.621	4.498	25,187
2023-12-12	4.619	4.746	4.586	4.676	4.552	60,695
2023-12-11	4.676	4.698	4.627	4.627	4.504	47,466
2023-12-08	4.630	4.720	4.630	4.720	4.595	85,044
2023-12-07	4.690	4.690	4.638	4.648	4.525	13,106
2023-12-06	4.706	4.780	4.706	4.771	4.644	63,225
2023-12-05	4.615	4.696	4.596	4.635	4.512	70,731
2023-12-04	4.660	4.700	4.634	4.681	4.557	34,961
2023-12-01	4.681	4.718	4.650	4.681	4.557	17,596
2023-11-30	4.722	4.790	4.610	4.670	4.546	54,459
2023-11-29	4.560	4.660	4.560	4.629	4.506	27,088
2023-11-28	4.420	4.596	4.414	4.568	4.447	50,838
2023-11-27	4.846	4.846	4.376	4.480	4.361	156,141
2023-11-24	5.020	5.105	5.020	5.074	4.939	20,849
2023-11-23	4.944	5.015	4.944	4.997	4.864	18,197
2023-11-22	4.928	4.958	4.919	4.919	4.789	6,187
2023-11-21	4.922	4.960	4.922	4.943	4.811	9,374
2023-11-20	4.919	4.970	4.918	4.918	4.788	12,563
2023-11-17	4.934	4.970	4.934	4.938	4.807	29,809
2023-11-16	4.921	5.015	4.921	4.986	4.854	16,735
2023-11-15	4.895	4.966	4.886	4.962	4.830	23,894
2023-11-14	4.902	4.902	4.786	4.873	4.744	20,963
2023-11-13	4.909	4.926	4.854	4.861	4.732	23,789
2023-11-10	5.133	5.270	4.928	4.944	4.812	37,755
2023-11-09	4.785	4.980	4.760	4.913	4.782	28,412
2023-11-08	4.830	4.912	4.782	4.814	4.686	156,754
2023-11-07	5.001	5.035	4.850	4.857	4.728	23,690
2023-11-06	5.123	5.130	4.974	5.046	4.912	103,311
2023-11-03	5.128	5.168	5.115	5.168	5.030	52,232
2023-11-02	5.110	5.170	5.110	5.110	4.974	17,841
2023-11-01	5.005	5.160	5.005	5.104	4.969	13,232
2023-10-31	5.085	5.140	5.085	5.085	4.950	65,664
2023-10-30	5.055	5.108	5.055	5.108	4.972	29,421
2023-10-27	4.988	5.055	4.988	5.031	4.897	65,179
2023-10-26	4.874	4.980	4.874	4.918	4.788	51,465
2023-10-25	4.934	4.934	4.902	4.928	4.797	20,567
2023-10-24	4.912	4.984	4.912	4.967	4.835	25,635
2023-10-23	4.912	4.912	4.834	4.879	4.750	15,090
2023-10-20	4.946	4.946	4.888	4.898	4.768	50,617
2023-10-19	4.958	5.040	4.958	4.958	4.827	34,462
2023-10-18	4.953	4.990	4.924	4.958	4.827	43,862
2023-10-17	5.040	5.060	4.960	4.986	4.854	17,123
2023-10-16	5.085	5.085	5.021	5.021	4.887	25,729
2023-10-13	5.060	5.130	5.045	5.064	4.930	24,893
2023-10-12	5.070	5.120	5.070	5.100	4.964	17,405
2023-10-11	5.070	5.135	5.070	5.070	4.935	29,312
2023-10-10	5.040	5.090	5.040	5.061	4.926	20,117
2023-10-09	5.030	5.050	5.005	5.031	4.897	17,407
2023-10-06	5.070	5.089	5.035	5.089	4.954	30,386
2023-10-05	4.988	5.060	4.988	5.050	4.916	37,909
2023-10-04	4.967	5.015	4.940	4.972	4.840	58,623
2023-10-03	5.070	5.070	5.010	5.054	4.920	49,265
2023-10-02	5.070	5.200	5.070	5.089	4.954	54,157
2023-09-29	5.188	5.210	5.115	5.173	5.035	77,997
2023-09-28	5.188	5.280	5.100	5.158	5.021	71,755
2023-09-27	4.919	4.992	4.884	4.913	4.782	55,531

← NewerPage 13 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.