bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 5.185 | 5.300 | 5.185 | 5.255 | 4.770 | 40,379 |
| 2023-01-06 | 5.170 | 5.170 | 5.080 | 5.128 | 4.654 | 60,226 |
| 2023-01-05 | 5.230 | 5.260 | 5.160 | 5.215 | 4.733 | 72,757 |
| 2023-01-04 | 5.105 | 5.235 | 5.105 | 5.210 | 4.729 | 42,656 |
| 2023-01-03 | 4.981 | 5.100 | 4.944 | 5.099 | 4.628 | 149,195 |
| 2022-12-30 | 4.810 | 4.818 | 4.773 | 4.773 | 4.332 | 9,020 |
| 2022-12-29 | 4.738 | 4.790 | 4.706 | 4.734 | 4.297 | 22,565 |
| 2022-12-28 | 4.808 | 4.808 | 4.744 | 4.808 | 4.364 | 41,355 |
| 2022-12-23 | 4.717 | 4.816 | 4.717 | 4.717 | 4.281 | 43,866 |
| 2022-12-22 | 4.781 | 4.806 | 4.680 | 4.769 | 4.329 | 92,879 |
| 2022-12-21 | 4.722 | 4.786 | 4.694 | 4.740 | 4.302 | 139,118 |
| 2022-12-20 | 4.774 | 4.774 | 4.656 | 4.691 | 4.258 | 126,632 |
| 2022-12-19 | 4.878 | 4.878 | 4.793 | 4.793 | 4.350 | 30,641 |
| 2022-12-16 | 4.954 | 4.954 | 4.824 | 4.824 | 4.379 | 59,105 |
| 2022-12-15 | 5.099 | 5.105 | 4.990 | 5.016 | 4.553 | 60,599 |
| 2022-12-14 | 5.099 | 5.130 | 5.064 | 5.074 | 4.605 | 61,477 |
| 2022-12-13 | 5.099 | 5.200 | 4.972 | 5.123 | 4.650 | 189,588 |
| 2022-12-12 | 5.173 | 5.345 | 4.968 | 5.118 | 4.645 | 265,032 |
| 2022-12-09 | 5.675 | 5.715 | 5.600 | 5.600 | 5.083 | 7,156 |
| 2022-12-08 | 5.625 | 5.725 | 5.625 | 5.703 | 5.176 | 52,820 |
| 2022-12-07 | 5.655 | 5.703 | 5.650 | 5.703 | 5.176 | 76,366 |
| 2022-12-06 | 5.670 | 5.760 | 5.655 | 5.680 | 5.155 | 62,158 |
| 2022-12-05 | 5.718 | 5.745 | 5.663 | 5.675 | 5.151 | 61,470 |
| 2022-12-02 | 5.620 | 5.745 | 5.570 | 5.733 | 5.203 | 114,156 |
| 2022-12-01 | 5.520 | 5.615 | 5.520 | 5.538 | 5.026 | 30,259 |
| 2022-11-30 | 5.490 | 5.510 | 5.440 | 5.503 | 4.994 | 37,455 |
| 2022-11-29 | 5.495 | 5.501 | 5.380 | 5.435 | 4.933 | 61,718 |
| 2022-11-28 | 5.430 | 5.430 | 5.365 | 5.410 | 4.910 | 596,883 |
| 2022-11-25 | 5.465 | 5.470 | 5.425 | 5.440 | 4.938 | 41,744 |
| 2022-11-24 | 5.435 | 5.495 | 5.435 | 5.480 | 4.974 | 37,577 |
| 2022-11-23 | 5.400 | 5.435 | 5.305 | 5.333 | 4.840 | 61,757 |
| 2022-11-22 | 5.375 | 5.470 | 5.375 | 5.455 | 4.951 | 16,078 |
| 2022-11-21 | 5.503 | 5.515 | 5.385 | 5.410 | 4.910 | 46,020 |
| 2022-11-18 | 5.513 | 5.555 | 5.485 | 5.485 | 4.978 | 26,669 |
| 2022-11-17 | 5.520 | 5.520 | 5.430 | 5.480 | 4.974 | 54,509 |
| 2022-11-16 | 5.495 | 5.558 | 5.460 | 5.558 | 5.044 | 71,110 |
| 2022-11-15 | 5.568 | 5.620 | 5.430 | 5.553 | 5.040 | 63,108 |
| 2022-11-14 | 5.360 | 5.620 | 5.360 | 5.588 | 5.072 | 96,668 |
| 2022-11-11 | 5.173 | 5.385 | 5.160 | 5.323 | 4.831 | 351,569 |
| 2022-11-10 | 5.388 | 5.500 | 4.864 | 5.138 | 4.663 | 255,763 |
| 2022-11-09 | 5.143 | 5.235 | 5.110 | 5.200 | 4.720 | 101,627 |
| 2022-11-08 | 5.094 | 5.146 | 4.976 | 5.099 | 4.628 | 51,014 |
| 2022-11-07 | 5.010 | 5.105 | 5.010 | 5.061 | 4.593 | 57,023 |
| 2022-11-04 | 4.851 | 4.920 | 4.851 | 4.894 | 4.442 | 241,696 |
| 2022-11-03 | 4.697 | 4.697 | 4.697 | 4.697 | 4.263 | 173,157 |
| 2022-11-02 | 4.843 | 4.843 | 4.843 | 4.843 | 4.396 | 118,754 |
| 2022-11-01 | 4.962 | 4.962 | 4.962 | 4.962 | 4.503 | 45,896 |
| 2022-10-31 | 4.849 | 5.070 | 4.815 | 5.051 | 4.584 | 313,876 |
| 2022-10-28 | 4.865 | 4.865 | 4.750 | 4.865 | 4.416 | 64,729 |
| 2022-10-27 | 4.879 | 4.879 | 4.879 | 4.879 | 4.428 | 55,401 |
| 2022-10-26 | 5.135 | 5.135 | 4.924 | 4.963 | 4.504 | 134,763 |
| 2022-10-25 | 5.190 | 5.190 | 5.015 | 5.071 | 4.602 | 321,443 |
| 2022-10-24 | 5.503 | 5.600 | 5.440 | 5.513 | 5.003 | 86,782 |
| 2022-10-21 | 5.303 | 5.490 | 4.972 | 5.303 | 4.813 | 194,637 |
| 2022-10-20 | 5.400 | 5.475 | 5.340 | 5.440 | 4.938 | 63,538 |
| 2022-10-19 | 5.348 | 5.410 | 5.315 | 5.368 | 4.872 | 59,776 |
| 2022-10-18 | 5.470 | 5.470 | 5.355 | 5.378 | 4.881 | 161,671 |
| 2022-10-17 | 5.440 | 5.440 | 5.350 | 5.440 | 4.938 | 83,499 |
| 2022-10-14 | 5.503 | 5.530 | 5.380 | 5.425 | 4.924 | 35,411 |
| 2022-10-13 | 5.323 | 5.398 | 5.200 | 5.383 | 4.885 | 33,180 |
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.