bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.721	1.738	1.664	1.704	1.704	16,809
2026-05-05	1.780	1.792	1.750	1.759	1.759	8,217
2026-05-01	1.801	1.801	1.801	1.801	1.801	0
2026-04-30	1.801	1.808	1.790	1.801	1.801	3,285
2026-04-29	1.829	1.845	1.792	1.794	1.794	313
2026-04-28	1.848	1.876	1.844	1.856	1.856	106
2026-04-27	1.899	1.916	1.844	1.862	1.862	9,596
2026-04-24	1.881	1.914	1.874	1.889	1.889	4,681
2026-04-23	1.899	1.908	1.893	1.893	1.893	3,127
2026-04-22	1.902	1.933	1.902	1.905	1.905	14,916
2026-04-21	1.890	1.928	1.890	1.898	1.898	17,534
2026-04-20	1.920	1.920	1.864	1.885	1.885	6,979
2026-04-17	1.940	1.954	1.940	1.942	1.942	2,967
2026-04-16	1.924	1.924	1.899	1.899	1.899	593
2026-04-15	1.897	1.936	1.897	1.897	1.897	691
2026-04-14	1.879	1.936	1.879	1.891	1.891	17,385
2026-04-13	1.903	1.936	1.836	1.878	1.878	16,974
2026-04-10	1.909	1.948	1.890	1.907	1.907	2,305
2026-04-09	1.918	1.930	1.918	1.926	1.926	1,204
2026-04-08	1.892	1.960	1.892	1.953	1.953	27,018
2026-04-07	1.850	1.862	1.796	1.842	1.842	5,757
2026-04-02	1.829	1.868	1.800	1.856	1.856	1,328
2026-04-01	1.870	1.876	1.842	1.847	1.847	12,820
2026-03-31	1.810	1.832	1.810	1.824	1.824	2,452
2026-03-30	1.790	1.828	1.766	1.789	1.789	12,428
2026-03-27	1.846	1.880	1.803	1.803	1.803	2,258
2026-03-26	1.881	1.885	1.848	1.858	1.858	3,250
2026-03-25	1.850	1.908	1.850	1.889	1.889	13,904
2026-03-24	1.801	1.828	1.790	1.810	1.810	3,949
2026-03-23	1.762	1.834	1.700	1.810	1.810	101,775
2026-03-20	1.754	1.792	1.754	1.784	1.784	17,038
2026-03-19	1.780	1.800	1.752	1.768	1.768	3,222
2026-03-18	1.824	1.824	1.800	1.801	1.801	8,737
2026-03-17	1.819	1.839	1.816	1.832	1.832	2,843
2026-03-16	1.859	1.859	1.832	1.836	1.836	11,171
2026-03-13	1.910	1.910	1.880	1.891	1.891	624
2026-03-12	1.900	1.938	1.900	1.930	1.930	16,117
2026-03-11	1.944	1.944	1.899	1.917	1.917	4,366
2026-03-10	1.946	1.964	1.910	1.933	1.933	5,568
2026-03-09	1.829	1.950	1.800	1.926	1.926	20,724
2026-03-06	1.950	1.950	1.836	1.844	1.844	36,448
2026-03-05	2.070	2.100	2.045	2.080	2.080	3,480
2026-03-04	2.020	2.080	2.020	2.070	2.070	2,480
2026-03-03	2.090	2.090	2.038	2.065	2.065	10,198
2026-03-02	2.108	2.140	2.040	2.117	2.117	10,754
2026-02-27	2.120	2.165	2.120	2.153	2.153	13,329
2026-02-26	2.143	2.160	2.135	2.138	2.138	14,778
2026-02-25	2.173	2.190	2.101	2.138	2.138	4,896
2026-02-24	2.200	2.210	2.155	2.202	2.202	9,630
2026-02-23	2.250	2.270	2.208	2.238	2.238	8,318
2026-02-20	2.230	2.250	2.195	2.240	2.240	6,462
2026-02-19	2.228	2.260	2.228	2.245	2.245	17,161
2026-02-18	2.240	2.260	2.220	2.220	2.220	2,319
2026-02-17	2.225	2.265	2.200	2.255	2.255	8,167
2026-02-16	2.225	2.280	2.225	2.263	2.263	11,164
2026-02-13	2.250	2.250	2.230	2.245	2.245	6,275
2026-02-12	2.368	2.370	2.265	2.265	2.265	8,972
2026-02-11	2.363	2.380	2.330	2.348	2.348	1,793
2026-02-10	2.265	2.335	2.265	2.310	2.310	12,601
2026-02-09	2.235	2.270	2.235	2.255	2.255	12,707

← NewerPage 3 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.