bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	1.530	1.540	1.520	1.528	1.528	11,266
2026-07-29	1.532	1.554	1.526	1.538	1.538	9,089
2026-07-28	1.516	1.544	1.516	1.540	1.540	8,087
2026-07-27	1.534	1.550	1.504	1.543	1.543	7,223
2026-07-24	1.520	1.542	1.516	1.526	1.526	1,154
2026-07-23	1.550	1.570	1.520	1.520	1.520	2,669
2026-07-22	1.569	1.588	1.560	1.571	1.571	6,352
2026-07-21	1.618	1.618	1.580	1.580	1.580	2,098
2026-07-20	1.583	1.640	1.572	1.600	1.600	1,162
2026-07-17	1.600	1.600	1.580	1.593	1.593	1,376
2026-07-16	1.607	1.607	1.592	1.600	1.600	2,149
2026-07-15	1.591	1.632	1.588	1.626	1.626	4,893
2026-07-14	1.610	1.618	1.576	1.618	1.618	9,721
2026-07-13	1.610	1.628	1.590	1.608	1.608	3,522
2026-07-10	1.610	1.623	1.600	1.600	1.600	8,748
2026-07-09	1.600	1.620	1.594	1.612	1.612	6,465
2026-07-08	1.620	1.625	1.580	1.604	1.604	2,320
2026-07-07	1.669	1.669	1.628	1.630	1.630	3,410
2026-07-06	1.698	1.698	1.668	1.696	1.696	1,454
2026-07-03	1.590	1.702	1.590	1.692	1.692	27,210
2026-07-02	1.569	1.586	1.552	1.571	1.571	4,348
2026-07-01	1.550	1.566	1.520	1.558	1.558	7,988
2026-06-30	1.572	1.572	1.553	1.553	1.553	915
2026-06-29	1.561	1.578	1.558	1.564	1.564	993
2026-06-26	1.540	1.598	1.540	1.542	1.542	6,174
2026-06-25	1.573	1.578	1.558	1.558	1.558	1,871
2026-06-24	1.577	1.578	1.530	1.565	1.565	37,760
2026-06-23	1.589	1.600	1.558	1.588	1.588	22,385
2026-06-22	1.608	1.608	1.570	1.593	1.593	35,687
2026-06-19	1.624	1.624	1.606	1.606	1.606	10,830
2026-06-18	1.636	1.636	1.616	1.636	1.636	5,733
2026-06-17	1.680	1.706	1.628	1.638	1.638	6,220
2026-06-16	1.700	1.730	1.670	1.686	1.686	18,034
2026-06-15	1.710	1.748	1.700	1.742	1.742	5,586
2026-06-12	1.690	1.728	1.690	1.690	1.690	7,315
2026-06-11	1.720	1.720	1.684	1.688	1.688	2,064
2026-06-10	1.684	1.718	1.684	1.702	1.702	4,876
2026-06-09	1.721	1.721	1.694	1.718	1.718	11,686
2026-06-08	1.700	1.718	1.694	1.715	1.715	3,547
2026-06-05	1.760	1.772	1.739	1.739	1.739	1,298
2026-06-04	1.735	1.766	1.734	1.766	1.766	948
2026-06-03	1.757	1.757	1.718	1.737	1.737	926
2026-06-02	1.760	1.782	1.750	1.778	1.778	1,839
2026-06-01	1.790	1.800	1.750	1.774	1.774	8,834
2026-05-29	1.790	1.818	1.784	1.803	1.803	12,320
2026-05-28	1.778	1.784	1.766	1.774	1.774	12,174
2026-05-27	1.764	1.798	1.764	1.788	1.788	3,709
2026-05-26	1.786	1.786	1.750	1.786	1.786	2,136
2026-05-22	1.739	1.768	1.739	1.739	1.739	10,173
2026-05-21	1.762	1.766	1.742	1.757	1.757	12,698
2026-05-20	1.733	1.780	1.712	1.736	1.736	9,743
2026-05-19	1.710	1.720	1.680	1.718	1.718	8,543
2026-05-18	1.641	1.700	1.638	1.693	1.693	10,629
2026-05-15	1.664	1.664	1.637	1.647	1.647	12,766
2026-05-14	1.659	1.675	1.650	1.675	1.675	17,695
2026-05-13	1.721	1.726	1.654	1.657	1.657	9,596
2026-05-12	1.672	1.720	1.672	1.720	1.720	2,600
2026-05-11	1.690	1.692	1.667	1.668	1.668	5,016
2026-05-08	1.642	1.714	1.642	1.684	1.684	9,554
2026-05-07	1.700	1.700	1.630	1.641	1.641	39,689

← NewerPage 2 of 22 · 1,269 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.