bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	5.250	5.260	5.205	5.260	4.774	20,502
2023-03-31	5.170	5.260	5.170	5.245	4.761	54,682
2023-03-30	5.110	5.195	5.110	5.122	4.649	39,776
2023-03-29	5.050	5.115	5.050	5.114	4.642	20,438
2023-03-28	5.001	5.007	4.966	5.007	4.545	86,505
2023-03-27	5.007	5.035	4.972	4.976	4.517	96,321
2023-03-24	5.055	5.055	4.952	4.993	4.531	59,850
2023-03-23	5.040	5.150	5.040	5.128	4.654	46,737
2023-03-22	4.985	5.105	4.985	5.044	4.578	102,426
2023-03-21	4.906	4.994	4.906	4.972	4.512	38,308
2023-03-20	4.800	4.896	4.732	4.873	4.423	269,074
2023-03-17	4.857	4.904	4.806	4.828	4.382	49,584
2023-03-16	4.804	4.830	4.722	4.822	4.377	29,991
2023-03-15	4.822	4.930	4.791	4.791	4.349	57,820
2023-03-14	4.909	4.962	4.896	4.942	4.485	100,671
2023-03-13	4.919	4.919	4.812	4.919	4.465	58,213
2023-03-10	4.953	4.966	4.932	4.947	4.490	30,859
2023-03-09	5.070	5.070	5.028	5.044	4.578	18,200
2023-03-08	5.001	5.058	4.952	5.016	4.553	54,683
2023-03-07	5.001	5.060	4.992	5.040	4.574	28,540
2023-03-06	5.110	5.110	5.060	5.109	4.637	72,768
2023-03-03	5.070	5.140	5.070	5.138	4.663	49,834
2023-03-02	5.025	5.130	5.025	5.044	4.578	47,301
2023-03-01	5.070	5.140	5.045	5.071	4.602	108,032
2023-02-28	4.840	5.085	4.840	5.030	4.565	80,570
2023-02-27	4.920	4.920	4.764	4.888	4.437	160,734
2023-02-24	4.948	4.982	4.890	4.943	4.486	575,053
2023-02-23	4.948	5.035	4.926	5.025	4.561	58,219
2023-02-22	4.953	5.006	4.900	4.966	4.507	136,984
2023-02-21	5.040	5.040	4.957	4.957	4.499	28,376
2023-02-20	5.070	5.070	5.020	5.046	4.580	205,265
2023-02-17	5.055	5.055	4.990	5.054	4.587	48,128
2023-02-16	5.050	5.115	5.050	5.071	4.602	54,624
2023-02-15	5.188	5.190	5.045	5.060	4.592	494,710
2023-02-14	5.114	5.185	5.105	5.133	4.659	24,530
2023-02-13	5.045	5.105	5.045	5.064	4.596	18,593
2023-02-10	5.130	5.130	5.040	5.051	4.584	31,113
2023-02-09	5.188	5.190	5.145	5.158	4.681	19,442
2023-02-08	5.158	5.185	5.115	5.138	4.663	37,882
2023-02-07	5.195	5.195	5.125	5.153	4.677	9,157
2023-02-06	5.215	5.215	5.140	5.168	4.690	22,744
2023-02-03	5.193	5.230	5.155	5.200	4.720	57,919
2023-02-02	5.115	5.250	5.115	5.178	4.699	64,799
2023-02-01	5.010	5.060	5.010	5.025	4.561	60,258
2023-01-31	4.962	4.996	4.900	4.928	4.473	38,191
2023-01-30	5.020	5.020	4.908	4.937	4.481	34,948
2023-01-27	4.991	5.040	4.896	4.991	4.530	109,882
2023-01-26	4.948	4.976	4.902	4.903	4.450	31,646
2023-01-25	4.968	5.010	4.850	4.855	4.407	42,142
2023-01-24	5.017	5.075	4.964	5.056	4.589	37,904
2023-01-23	5.005	5.065	5.005	5.012	4.549	31,673
2023-01-20	5.099	5.125	4.996	5.070	4.601	42,763
2023-01-19	5.178	5.185	5.060	5.104	4.633	97,285
2023-01-18	5.155	5.260	5.155	5.193	4.713	56,381
2023-01-17	5.178	5.195	5.150	5.168	4.690	44,471
2023-01-16	5.200	5.230	5.170	5.200	4.720	40,991
2023-01-13	5.188	5.260	5.185	5.240	4.756	31,192
2023-01-12	5.175	5.175	5.115	5.138	4.663	85,370
2023-01-11	5.287	5.287	5.140	5.210	4.729	98,921
2023-01-10	5.290	5.315	5.225	5.303	4.813	58,144

← NewerPage 16 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.