bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 5.410 | 5.410 | 5.270 | 5.323 | 4.831 | 23,074 |
| 2022-10-11 | 5.405 | 5.480 | 5.405 | 5.410 | 4.910 | 25,390 |
| 2022-10-10 | 5.363 | 5.495 | 5.345 | 5.450 | 4.947 | 79,156 |
| 2022-10-07 | 5.475 | 5.560 | 5.370 | 5.388 | 4.890 | 84,353 |
| 2022-10-06 | 5.500 | 5.573 | 5.500 | 5.573 | 5.058 | 46,437 |
| 2022-10-05 | 5.660 | 5.660 | 5.495 | 5.533 | 5.022 | 16,062 |
| 2022-10-04 | 5.600 | 5.660 | 5.597 | 5.625 | 5.106 | 25,190 |
| 2022-10-03 | 5.430 | 5.570 | 5.430 | 5.558 | 5.044 | 39,107 |
| 2022-09-30 | 5.460 | 5.515 | 5.460 | 5.465 | 4.960 | 24,744 |
| 2022-09-29 | 5.450 | 5.450 | 5.375 | 5.383 | 4.885 | 36,117 |
| 2022-09-28 | 5.508 | 5.510 | 5.395 | 5.480 | 4.974 | 32,380 |
| 2022-09-27 | 5.470 | 5.535 | 5.425 | 5.523 | 5.013 | 25,141 |
| 2022-09-26 | 5.445 | 5.500 | 5.365 | 5.450 | 4.947 | 42,858 |
| 2022-09-23 | 5.551 | 5.551 | 5.440 | 5.495 | 4.988 | 20,239 |
| 2022-09-22 | 5.680 | 5.680 | 5.575 | 5.578 | 5.062 | 29,110 |
| 2022-09-21 | 5.670 | 5.766 | 5.645 | 5.728 | 5.199 | 47,602 |
| 2022-09-20 | 5.795 | 5.795 | 5.700 | 5.758 | 5.226 | 5,326 |
| 2022-09-16 | 5.840 | 5.910 | 5.765 | 5.820 | 5.283 | 52,196 |
| 2022-09-15 | 5.905 | 5.995 | 5.905 | 5.988 | 5.435 | 45,494 |
| 2022-09-14 | 5.970 | 5.970 | 5.835 | 5.870 | 5.328 | 36,501 |
| 2022-09-13 | 6.200 | 6.205 | 6.015 | 6.050 | 5.491 | 33,643 |
| 2022-09-12 | 6.160 | 6.225 | 6.160 | 6.225 | 5.650 | 22,767 |
| 2022-09-09 | 6.000 | 6.130 | 6.000 | 6.075 | 5.514 | 28,707 |
| 2022-09-08 | 5.943 | 6.010 | 5.930 | 5.958 | 5.407 | 23,654 |
| 2022-09-07 | 5.880 | 5.973 | 5.870 | 5.973 | 5.421 | 24,096 |
| 2022-09-06 | 5.860 | 5.955 | 5.860 | 5.938 | 5.389 | 23,679 |
| 2022-09-05 | 5.850 | 5.950 | 5.830 | 5.890 | 5.346 | 25,400 |
| 2022-09-02 | 5.958 | 6.062 | 5.945 | 6.020 | 5.464 | 12,565 |
| 2022-09-01 | 6.000 | 6.000 | 5.915 | 5.993 | 5.439 | 36,739 |
| 2022-08-31 | 6.118 | 6.125 | 6.035 | 6.103 | 5.539 | 42,846 |
| 2022-08-30 | 6.060 | 6.150 | 6.060 | 6.103 | 5.539 | 49,807 |
| 2022-08-26 | 6.200 | 6.215 | 6.120 | 6.183 | 5.612 | 46,533 |
| 2022-08-25 | 6.148 | 6.195 | 6.110 | 6.148 | 5.580 | 38,655 |
| 2022-08-24 | 6.128 | 6.170 | 6.070 | 6.113 | 5.548 | 42,801 |
| 2022-08-23 | 6.050 | 6.125 | 6.045 | 6.050 | 5.491 | 45,247 |
| 2022-08-22 | 6.170 | 6.170 | 6.065 | 6.065 | 5.505 | 32,903 |
| 2022-08-19 | 6.240 | 6.240 | 6.155 | 6.163 | 5.593 | 26,121 |
| 2022-08-18 | 6.360 | 6.360 | 6.250 | 6.338 | 5.752 | 34,717 |
| 2022-08-17 | 6.378 | 6.440 | 6.330 | 6.373 | 5.784 | 18,528 |
| 2022-08-16 | 6.400 | 6.435 | 6.376 | 6.393 | 5.802 | 43,896 |
| 2022-08-15 | 6.460 | 6.560 | 6.385 | 6.420 | 5.827 | 37,818 |
| 2022-08-12 | 6.450 | 6.450 | 6.330 | 6.338 | 5.752 | 11,515 |
| 2022-08-11 | 6.400 | 6.470 | 6.400 | 6.450 | 5.854 | 35,235 |
| 2022-08-10 | 6.163 | 6.325 | 6.115 | 6.280 | 5.700 | 27,939 |
| 2022-08-09 | 6.390 | 6.390 | 6.135 | 6.205 | 5.632 | 90,611 |
| 2022-08-08 | 6.620 | 6.665 | 6.390 | 6.410 | 5.818 | 77,560 |
| 2022-08-05 | 6.400 | 6.860 | 6.400 | 6.703 | 6.084 | 237,815 |
| 2022-08-04 | 6.200 | 6.265 | 6.199 | 6.245 | 5.668 | 191,669 |
| 2022-08-03 | 6.055 | 6.215 | 6.055 | 6.200 | 5.627 | 38,056 |
| 2022-08-02 | 6.110 | 6.110 | 6.000 | 6.005 | 5.450 | 9,705 |
| 2022-08-01 | 6.085 | 6.200 | 6.085 | 6.193 | 5.621 | 32,816 |
| 2022-07-29 | 6.010 | 6.140 | 6.010 | 6.103 | 5.539 | 128,536 |
| 2022-07-28 | 5.965 | 6.015 | 5.965 | 6.005 | 5.450 | 38,416 |
| 2022-07-27 | 5.850 | 5.925 | 5.850 | 5.885 | 5.342 | 3,623 |
| 2022-07-26 | 5.950 | 5.950 | 5.865 | 5.895 | 5.351 | 103,165 |
| 2022-07-25 | 5.968 | 6.070 | 5.945 | 5.958 | 5.407 | 20,821 |
| 2022-07-22 | 6.050 | 6.105 | 5.975 | 6.035 | 5.478 | 40,309 |
| 2022-07-21 | 5.988 | 6.040 | 5.965 | 5.968 | 5.416 | 16,113 |
| 2022-07-20 | 5.988 | 5.990 | 5.910 | 5.973 | 5.421 | 40,244 |
| 2022-07-19 | 5.715 | 5.993 | 5.715 | 5.993 | 5.439 | 48,093 |
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.