bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 5.685 | 5.760 | 5.685 | 5.708 | 5.180 | 79,585 |
| 2022-07-15 | 5.583 | 5.660 | 5.580 | 5.593 | 5.076 | 78,210 |
| 2022-07-14 | 5.590 | 5.590 | 5.510 | 5.568 | 5.053 | 58,853 |
| 2022-07-13 | 5.578 | 5.605 | 5.550 | 5.605 | 5.087 | 69,583 |
| 2022-07-12 | 5.578 | 5.595 | 5.505 | 5.543 | 5.031 | 28,924 |
| 2022-07-11 | 5.583 | 5.680 | 5.575 | 5.665 | 5.142 | 29,441 |
| 2022-07-08 | 5.620 | 5.695 | 5.575 | 5.600 | 5.083 | 45,809 |
| 2022-07-07 | 5.555 | 5.695 | 5.555 | 5.645 | 5.124 | 85,459 |
| 2022-07-06 | 5.538 | 5.595 | 5.475 | 5.543 | 5.031 | 33,640 |
| 2022-07-05 | 5.605 | 5.645 | 5.470 | 5.518 | 5.008 | 73,815 |
| 2022-07-04 | 5.578 | 5.645 | 5.575 | 5.588 | 5.072 | 17,331 |
| 2022-07-01 | 5.640 | 5.660 | 5.600 | 5.650 | 5.128 | 17,139 |
| 2022-06-30 | 5.610 | 5.635 | 5.535 | 5.553 | 5.040 | 15,862 |
| 2022-06-29 | 5.708 | 5.720 | 5.615 | 5.625 | 5.106 | 43,140 |
| 2022-06-28 | 5.670 | 5.723 | 5.665 | 5.723 | 5.194 | 21,737 |
| 2022-06-27 | 5.690 | 5.760 | 5.630 | 5.660 | 5.137 | 116,140 |
| 2022-06-24 | 5.533 | 5.680 | 5.450 | 5.640 | 5.119 | 36,142 |
| 2022-06-23 | 5.635 | 5.635 | 5.517 | 5.588 | 5.072 | 54,375 |
| 2022-06-22 | 5.635 | 5.703 | 5.505 | 5.703 | 5.176 | 82,279 |
| 2022-06-21 | 5.718 | 5.785 | 5.610 | 5.650 | 5.128 | 36,123 |
| 2022-06-20 | 5.600 | 5.710 | 5.600 | 5.703 | 5.176 | 30,873 |
| 2022-06-17 | 5.450 | 5.595 | 5.450 | 5.553 | 5.040 | 95,801 |
| 2022-06-16 | 5.690 | 5.690 | 5.420 | 5.495 | 4.988 | 48,117 |
| 2022-06-15 | 5.635 | 5.705 | 5.595 | 5.640 | 5.119 | 375,193 |
| 2022-06-14 | 5.615 | 5.615 | 5.530 | 5.615 | 5.096 | 41,849 |
| 2022-06-13 | 5.610 | 5.610 | 5.535 | 5.543 | 5.031 | 57,928 |
| 2022-06-10 | 5.740 | 5.740 | 5.620 | 5.675 | 5.151 | 103,314 |
| 2022-06-09 | 5.837 | 5.837 | 5.780 | 5.810 | 5.273 | 17,576 |
| 2022-06-08 | 5.903 | 5.905 | 5.770 | 5.865 | 5.323 | 120,384 |
| 2022-06-07 | 5.955 | 5.955 | 5.800 | 5.908 | 5.362 | 345,989 |
| 2022-06-06 | 5.933 | 6.055 | 5.890 | 5.993 | 5.439 | 131,814 |
| 2022-06-01 | 5.870 | 6.140 | 5.870 | 5.948 | 5.398 | 1,986,472 |
| 2022-05-31 | 5.855 | 5.855 | 5.800 | 5.815 | 5.278 | 52,581 |
| 2022-05-30 | 5.773 | 5.820 | 5.750 | 5.763 | 5.230 | 74,663 |
| 2022-05-27 | 5.753 | 5.780 | 5.685 | 5.738 | 5.208 | 84,815 |
| 2022-05-26 | 5.758 | 5.760 | 5.695 | 5.695 | 5.169 | 214,672 |
| 2022-05-25 | 5.703 | 5.710 | 5.635 | 5.703 | 5.176 | 290,652 |
| 2022-05-24 | 5.760 | 5.760 | 5.645 | 5.675 | 5.151 | 63,876 |
| 2022-05-23 | 5.718 | 5.845 | 5.718 | 5.820 | 5.283 | 466,456 |
| 2022-05-20 | 5.630 | 5.710 | 5.630 | 5.703 | 5.176 | 50,662 |
| 2022-05-19 | 5.685 | 5.685 | 5.600 | 5.660 | 5.137 | 51,394 |
| 2022-05-18 | 5.850 | 5.860 | 5.690 | 5.768 | 5.235 | 78,320 |
| 2022-05-17 | 5.655 | 5.815 | 5.655 | 5.768 | 5.235 | 141,558 |
| 2022-05-16 | 5.650 | 5.650 | 5.445 | 5.523 | 5.013 | 218,509 |
| 2022-05-13 | 5.978 | 6.075 | 5.930 | 6.015 | 5.148 | 135,676 |
| 2022-05-12 | 5.810 | 5.985 | 5.695 | 5.973 | 5.112 | 255,048 |
| 2022-05-11 | 5.948 | 5.970 | 5.740 | 5.958 | 5.099 | 391,768 |
| 2022-05-10 | 5.700 | 6.020 | 5.700 | 5.908 | 5.056 | 213,611 |
| 2022-05-09 | 5.600 | 5.600 | 5.270 | 5.600 | 4.793 | 225,901 |
| 2022-05-06 | 5.665 | 5.665 | 5.435 | 5.518 | 4.722 | 686,645 |
| 2022-05-05 | 6.133 | 6.265 | 6.051 | 6.103 | 5.223 | 231,383 |
| 2022-05-04 | 5.865 | 6.070 | 5.850 | 6.000 | 5.135 | 79,445 |
| 2022-05-03 | 5.865 | 5.950 | 5.865 | 5.865 | 5.020 | 140,296 |
| 2022-04-29 | 5.748 | 5.830 | 5.725 | 5.768 | 4.936 | 149,782 |
| 2022-04-28 | 5.758 | 5.850 | 5.703 | 5.703 | 4.881 | 184,799 |
| 2022-04-27 | 5.740 | 5.740 | 5.580 | 5.670 | 4.853 | 133,925 |
| 2022-04-26 | 5.963 | 5.970 | 5.745 | 5.800 | 4.964 | 155,395 |
| 2022-04-25 | 5.900 | 5.900 | 5.810 | 5.820 | 4.981 | 269,855 |
| 2022-04-22 | 5.928 | 5.995 | 5.885 | 5.953 | 5.095 | 55,267 |
| 2022-04-21 | 5.948 | 5.995 | 5.870 | 5.938 | 5.082 | 135,402 |
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.