bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	5.855	5.855	5.640	5.820	4.981	302,845
2022-04-19	5.860	5.935	5.750	5.870	5.024	68,391
2022-04-14	5.775	5.775	5.720	5.738	4.911	109,427
2022-04-13	5.750	5.750	5.655	5.680	4.861	52,113
2022-04-12	5.780	5.780	5.685	5.763	4.932	51,961
2022-04-11	5.865	5.865	5.720	5.763	4.932	86,954
2022-04-08	5.778	5.850	5.775	5.840	4.998	61,580
2022-04-07	5.753	5.780	5.672	5.713	4.889	144,097
2022-04-06	5.850	5.850	5.650	5.660	4.844	144,045
2022-04-05	6.045	6.045	5.835	5.845	5.003	166,302
2022-04-04	6.080	6.080	5.960	6.035	5.165	73,877
2022-04-01	6.030	6.045	5.980	6.010	5.144	71,352
2022-03-31	6.135	6.135	6.015	6.030	5.161	85,252
2022-03-30	6.215	6.215	6.105	6.133	5.249	264,474
2022-03-29	6.260	6.260	6.095	6.188	5.296	344,106
2022-03-28	6.085	6.260	6.085	6.225	5.328	440,270
2022-03-25	6.080	6.080	5.955	5.978	5.116	170,562
2022-03-24	6.135	6.135	6.015	6.070	5.195	159,958
2022-03-23	6.235	6.235	6.045	6.055	5.182	122,904
2022-03-22	6.245	6.250	6.165	6.193	5.300	110,408
2022-03-21	6.178	6.230	6.130	6.168	5.279	119,807
2022-03-18	6.210	6.245	6.090	6.118	5.236	128,835
2022-03-17	6.348	6.425	6.125	6.178	5.287	323,135
2022-03-16	6.240	6.315	6.185	6.290	5.384	97,191
2022-03-15	6.105	6.105	5.980	6.060	5.187	82,632
2022-03-14	6.103	6.280	6.080	6.118	5.236	137,698
2022-03-11	6.050	6.090	5.890	6.015	5.148	98,163
2022-03-10	6.085	6.085	5.870	5.918	5.065	247,000
2022-03-09	5.880	6.010	5.800	6.000	5.135	122,108
2022-03-08	5.695	5.860	5.645	5.655	4.840	166,556
2022-03-07	5.910	5.910	5.685	5.783	4.949	185,958
2022-03-04	6.000	6.140	5.970	6.090	5.212	145,950
2022-03-03	6.118	6.120	5.910	6.108	5.227	113,917
2022-03-02	5.993	6.065	5.870	6.020	5.153	78,829
2022-03-01	6.045	6.075	5.945	6.050	5.178	225,826
2022-02-28	6.140	6.140	6.040	6.138	5.253	202,493
2022-02-25	6.050	6.295	5.895	6.225	5.328	280,782
2022-02-24	5.605	5.650	5.410	5.583	4.778	189,670
2022-02-23	5.703	5.890	5.700	5.743	4.915	170,725
2022-02-22	5.675	5.735	5.610	5.703	4.881	368,572
2022-02-21	5.908	5.995	5.750	5.810	4.973	186,054
2022-02-18	5.970	5.970	5.860	5.890	5.041	165,698
2022-02-17	6.045	6.091	5.970	6.055	5.182	50,746
2022-02-16	6.175	6.175	6.035	6.070	5.195	88,352
2022-02-15	6.070	6.135	6.065	6.123	5.240	67,492
2022-02-14	6.115	6.115	5.970	6.085	5.208	106,343
2022-02-11	6.205	6.205	6.090	6.138	5.253	85,271
2022-02-10	6.375	6.375	6.260	6.368	5.450	63,761
2022-02-09	6.360	6.360	6.310	6.353	5.437	95,098
2022-02-08	6.380	6.380	6.215	6.285	5.379	83,285
2022-02-07	6.353	6.353	6.220	6.353	5.437	127,048
2022-02-04	6.480	6.480	6.290	6.353	5.437	119,245
2022-02-03	6.690	6.690	6.590	6.600	5.649	55,819
2022-02-02	6.700	6.700	6.595	6.695	5.730	230,875
2022-02-01	6.703	6.710	6.610	6.685	5.722	356,724
2022-01-31	6.615	6.635	6.500	6.578	5.630	238,661
2022-01-28	6.705	6.705	6.440	6.440	5.512	289,985
2022-01-27	6.820	6.820	6.395	6.680	5.717	659,218
2022-01-26	7.178	7.230	7.045	7.118	6.092	224,665
2022-01-25	7.000	7.000	6.850	6.923	5.925	157,410

← NewerPage 20 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.