bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	5.094	5.095	4.930	4.972	4.840	58,803
2023-09-25	4.718	5.150	4.718	5.093	4.958	218,495
2023-09-22	4.539	4.552	4.498	4.518	4.398	15,699
2023-09-21	4.596	4.596	4.510	4.578	4.457	36,077
2023-09-20	4.650	4.704	4.626	4.648	4.525	71,949
2023-09-19	4.699	4.726	4.670	4.717	4.592	43,030
2023-09-18	4.703	4.768	4.703	4.738	4.612	44,632
2023-09-15	4.800	4.820	4.706	4.711	4.586	58,313
2023-09-14	4.660	4.830	4.660	4.816	4.688	63,514
2023-09-13	4.650	4.707	4.636	4.656	4.533	51,697
2023-09-12	4.730	4.754	4.668	4.668	4.544	27,713
2023-09-11	4.720	4.760	4.654	4.695	4.570	75,812
2023-09-08	4.699	4.703	4.588	4.644	4.521	49,651
2023-09-07	4.610	4.762	4.610	4.662	4.538	84,741
2023-09-06	4.422	4.528	4.422	4.514	4.394	33,249
2023-09-05	4.365	4.402	4.336	4.402	4.285	11,082
2023-09-04	4.383	4.389	4.360	4.389	4.273	13,233
2023-09-01	4.332	4.382	4.332	4.338	4.223	15,060
2023-08-31	4.373	4.373	4.373	4.373	4.257	17,986
2023-08-30	4.449	4.500	4.402	4.434	4.316	34,334
2023-08-29	4.440	4.504	4.440	4.504	4.385	23,100
2023-08-25	4.392	4.440	4.392	4.416	4.299	22,292
2023-08-24	4.449	4.470	4.424	4.453	4.335	22,759
2023-08-23	4.477	4.490	4.436	4.443	4.325	21,848
2023-08-22	4.477	4.530	4.477	4.477	4.358	48,721
2023-08-21	4.430	4.464	4.430	4.457	4.339	9,160
2023-08-18	4.346	4.386	4.346	4.385	4.269	15,906
2023-08-17	4.420	4.432	4.397	4.397	4.280	27,120
2023-08-16	4.521	4.540	4.484	4.531	4.411	15,730
2023-08-15	4.609	4.618	4.540	4.562	4.441	29,006
2023-08-14	4.699	4.730	4.620	4.631	4.508	16,676
2023-08-11	4.693	4.736	4.640	4.732	4.607	25,032
2023-08-10	4.650	4.688	4.616	4.635	4.512	29,724
2023-08-09	4.629	4.650	4.578	4.609	4.487	20,889
2023-08-08	4.619	4.636	4.523	4.523	4.403	27,701
2023-08-07	4.532	4.618	4.532	4.572	4.451	51,444
2023-08-04	4.516	4.752	4.486	4.537	4.417	172,396
2023-08-03	4.387	4.450	4.387	4.443	4.325	122,106
2023-08-02	4.303	4.398	4.268	4.373	4.257	111,294
2023-08-01	4.287	4.348	4.264	4.305	4.191	39,779
2023-07-31	4.320	4.400	4.310	4.379	4.263	10,197
2023-07-28	4.316	4.362	4.316	4.334	4.219	30,675
2023-07-27	4.281	4.310	4.270	4.299	4.185	30,949
2023-07-26	4.188	4.268	4.188	4.196	4.085	23,035
2023-07-25	4.174	4.262	4.174	4.223	4.111	12,597
2023-07-24	4.168	4.221	4.168	4.221	4.109	41,028
2023-07-21	4.166	4.206	4.166	4.170	4.059	42,749
2023-07-20	4.164	4.220	4.164	4.190	4.079	25,983
2023-07-19	4.148	4.219	4.148	4.172	4.061	34,694
2023-07-18	4.270	4.270	3.950	4.063	3.955	103,239
2023-07-17	4.375	4.390	4.325	4.350	4.235	1,360,425
2023-07-14	4.397	4.397	4.336	4.397	4.280	27,618
2023-07-13	4.400	4.428	4.387	4.387	4.271	33,596
2023-07-12	4.340	4.396	4.330	4.389	4.273	34,689
2023-07-11	4.230	4.350	4.230	4.305	4.191	57,102
2023-07-10	4.077	4.202	4.060	4.186	4.075	29,036
2023-07-07	4.050	4.134	4.050	4.129	4.020	36,826
2023-07-06	4.071	4.071	4.020	4.071	3.963	4,110
2023-07-05	4.088	4.112	4.068	4.112	4.003	19,927
2023-07-04	4.070	4.133	4.070	4.133	4.023	19,390

← NewerPage 14 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.