bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.230	7.230	6.760	6.855	5.867	256,885
2022-01-21	7.315	7.315	7.120	7.240	6.197	97,260
2022-01-20	7.415	7.490	7.415	7.490	6.411	28,494
2022-01-19	7.508	7.520	7.410	7.495	6.415	72,410
2022-01-18	7.568	7.568	7.490	7.568	6.477	54,251
2022-01-17	7.630	7.630	7.431	7.543	6.456	108,126
2022-01-14	7.555	7.555	7.452	7.518	6.434	82,419
2022-01-13	7.615	7.615	7.470	7.558	6.468	94,346
2022-01-12	7.768	7.770	7.675	7.675	6.569	41,188
2022-01-11	7.725	7.725	7.590	7.593	6.498	31,622
2022-01-10	7.895	7.895	7.635	7.645	6.543	29,804
2022-01-07	7.890	7.910	7.840	7.895	6.757	58,715
2022-01-06	7.985	7.985	7.875	7.968	6.819	28,467
2022-01-05	7.918	8.070	7.870	8.030	6.873	28,742
2022-01-04	7.860	7.905	7.830	7.845	6.714	72,362
2021-12-31	7.748	7.760	7.670	7.748	6.631	1,948
2021-12-30	7.733	7.810	7.730	7.773	6.652	36,735
2021-12-29	7.650	7.745	7.640	7.660	6.556	32,964
2021-12-24	7.450	7.535	7.440	7.440	6.368	4,161
2021-12-23	7.388	7.450	7.388	7.415	6.346	42,165
2021-12-22	7.470	7.520	7.365	7.368	6.306	72,778
2021-12-21	7.330	7.430	7.330	7.430	6.359	51,544
2021-12-20	7.356	7.356	7.225	7.290	6.239	68,592
2021-12-17	7.348	7.395	7.265	7.280	6.231	45,153
2021-12-16	7.475	7.525	7.405	7.485	6.406	50,199
2021-12-15	7.240	7.485	7.230	7.363	6.302	110,432
2021-12-14	7.085	7.085	7.000	7.085	6.064	62,539
2021-12-13	7.103	7.230	6.895	7.158	6.126	149,265
2021-12-10	7.250	7.270	7.200	7.270	6.222	98,290
2021-12-09	7.375	7.375	7.221	7.245	6.201	57,518
2021-12-08	7.450	7.450	7.345	7.400	6.334	75,658
2021-12-07	7.348	7.465	7.330	7.430	6.359	316,533
2021-12-06	7.108	7.290	7.080	7.260	6.214	91,283
2021-12-03	7.075	7.075	7.075	7.075	6.055	97,698
2021-12-02	7.170	7.170	7.065	7.065	6.047	76,530
2021-12-01	7.200	7.240	7.150	7.163	6.130	105,308
2021-11-30	7.220	7.220	7.065	7.178	6.143	76,512
2021-11-29	7.400	7.475	7.155	7.168	6.135	103,114
2021-11-26	7.240	7.420	7.220	7.363	6.302	103,694
2021-11-25	7.340	7.340	7.215	7.308	6.254	133,773
2021-11-24	7.385	7.385	7.265	7.363	6.302	77,400
2021-11-23	7.530	7.530	7.370	7.415	6.346	55,548
2021-11-22	7.518	7.660	7.500	7.615	6.518	155,489
2021-11-19	7.368	7.495	7.210	7.495	6.415	213,469
2021-11-18	7.380	7.380	7.320	7.363	6.302	84,907
2021-11-17	7.440	7.440	7.290	7.420	6.351	1,799,639
2021-11-16	7.630	7.670	7.450	7.518	6.434	69,237
2021-11-15	7.503	7.705	7.500	7.523	6.438	80,017
2021-11-12	7.615	7.615	7.390	7.445	6.372	156,369
2021-11-11	7.450	7.825	7.175	7.758	6.640	281,166
2021-11-10	7.948	7.950	7.407	7.415	6.346	294,233
2021-11-09	7.748	7.755	7.585	7.695	6.586	101,185
2021-11-08	7.925	7.925	7.735	7.738	6.622	191,662
2021-11-05	8.050	8.050	7.895	8.000	6.847	163,967
2021-11-04	7.810	8.065	7.810	8.035	6.877	87,729
2021-11-03	7.620	7.780	7.620	7.708	6.597	140,344
2021-11-02	7.625	7.625	7.555	7.625	6.526	70,978
2021-11-01	7.501	7.625	7.501	7.553	6.464	94,138
2021-10-29	7.555	7.555	7.400	7.513	6.430	156,584
2021-10-28	7.610	7.650	7.530	7.625	6.526	49,974

← NewerPage 21 of 22 · 1,262 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.