bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	4.024	4.040	3.996	4.032	3.925	21,273
2023-06-30	3.972	4.030	3.972	3.991	3.885	125,792
2023-06-29	3.961	3.988	3.908	3.936	3.832	97,740
2023-06-28	3.961	3.970	3.922	3.922	3.818	31,409
2023-06-27	4.004	4.004	3.970	3.971	3.866	246,108
2023-06-26	4.084	4.108	3.952	3.981	3.875	126,189
2023-06-23	4.129	4.138	4.092	4.092	3.983	34,662
2023-06-22	4.134	4.134	4.090	4.090	3.982	22,356
2023-06-21	4.078	4.130	4.078	4.100	3.991	50,319
2023-06-20	4.083	4.137	4.083	4.137	4.027	72,684
2023-06-19	4.146	4.146	4.044	4.059	3.951	93,580
2023-06-16	4.224	4.224	4.170	4.211	4.099	69,334
2023-06-15	4.201	4.238	4.170	4.207	4.095	59,860
2023-06-14	4.155	4.218	4.144	4.203	4.092	59,506
2023-06-13	4.149	4.180	4.140	4.168	4.057	87,323
2023-06-12	4.106	4.162	4.106	4.131	4.021	122,611
2023-06-09	4.149	4.154	4.046	4.071	3.963	95,950
2023-06-08	4.136	4.164	4.136	4.141	4.031	191,415
2023-06-07	4.059	4.102	4.059	4.059	3.951	136,006
2023-06-06	3.976	4.038	3.976	4.024	3.917	33,346
2023-06-05	4.030	4.036	3.998	4.030	3.923	43,343
2023-06-02	3.952	4.030	3.952	3.987	3.881	705,599
2023-06-01	3.930	3.948	3.866	3.909	3.805	27,414
2023-05-31	3.940	3.976	3.896	3.946	3.841	75,825
2023-05-30	4.026	4.026	3.952	3.969	3.864	66,957
2023-05-26	3.969	4.040	3.960	4.010	3.904	82,397
2023-05-25	3.950	3.998	3.932	3.979	3.873	45,463
2023-05-24	3.909	3.938	3.864	3.889	3.786	33,555
2023-05-23	3.899	3.950	3.872	3.913	3.809	86,860
2023-05-22	3.936	3.936	3.862	3.862	3.760	54,212
2023-05-19	4.002	4.018	3.898	3.926	3.822	135,861
2023-05-18	4.004	4.042	3.940	3.987	3.881	193,465
2023-05-17	4.190	4.192	4.117	4.141	3.759	57,356
2023-05-16	4.299	4.348	4.122	4.174	3.789	246,267
2023-05-15	4.450	4.525	4.450	4.525	4.107	22,343
2023-05-12	4.454	4.454	4.372	4.445	4.035	36,265
2023-05-11	4.456	4.456	4.400	4.408	4.001	262,049
2023-05-10	4.540	4.540	4.400	4.404	3.997	40,374
2023-05-09	4.480	4.581	4.428	4.537	4.118	38,091
2023-05-05	4.264	4.496	4.176	4.467	4.055	86,619
2023-05-04	4.222	4.288	4.222	4.244	3.852	49,257
2023-05-03	4.168	4.280	4.168	4.266	3.872	85,526
2023-05-02	4.270	4.288	4.143	4.143	3.760	912,605
2023-04-28	4.296	4.468	4.296	4.428	4.019	158,778
2023-04-27	4.180	4.236	4.086	4.219	3.829	64,390
2023-04-26	4.454	4.454	4.082	4.196	3.809	222,258
2023-04-25	4.706	4.706	4.432	4.455	4.044	498,976
2023-04-24	5.535	5.610	5.535	5.588	5.072	48,237
2023-04-21	5.490	5.530	5.375	5.528	5.017	34,442
2023-04-20	5.450	5.525	5.450	5.475	4.969	56,949
2023-04-19	5.368	5.435	5.320	5.333	4.840	71,200
2023-04-18	5.250	5.375	5.250	5.323	4.831	75,034
2023-04-17	5.135	5.255	5.135	5.225	4.743	280,311
2023-04-14	5.074	5.155	5.020	5.114	4.642	28,581
2023-04-13	5.123	5.145	5.065	5.070	4.601	40,901
2023-04-12	5.148	5.168	5.105	5.168	4.690	37,572
2023-04-11	5.173	5.195	5.130	5.158	4.681	40,037
2023-04-06	5.089	5.135	5.070	5.070	4.601	35,907
2023-04-05	5.155	5.155	5.065	5.099	4.628	19,408
2023-04-04	5.225	5.225	5.175	5.225	4.743	38,084

← NewerPage 15 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.