bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.240	2.250	2.225	2.225	2.225	6,592
2026-02-05	2.250	2.250	2.200	2.230	2.230	75,617
2026-02-04	2.210	2.260	2.210	2.230	2.230	5,162
2026-02-03	2.183	2.225	2.160	2.220	2.220	11,300
2026-02-02	2.168	2.195	2.135	2.165	2.165	7,829
2026-01-30	2.159	2.195	2.159	2.188	2.188	8,629
2026-01-29	2.148	2.170	2.135	2.153	2.153	12,063
2026-01-28	2.150	2.160	2.150	2.153	2.153	10,009
2026-01-27	2.155	2.155	2.135	2.137	2.137	6,632
2026-01-26	2.128	2.155	2.115	2.126	2.126	2,970
2026-01-23	2.148	2.150	2.115	2.128	2.128	1,594
2026-01-22	2.143	2.155	2.125	2.153	2.153	30,029
2026-01-21	2.099	2.099	2.043	2.080	2.080	19,555
2026-01-20	2.118	2.145	2.095	2.105	2.105	13,896
2026-01-19	2.145	2.145	2.120	2.132	2.132	6,435
2026-01-16	2.188	2.200	2.180	2.188	2.188	11,442
2026-01-15	2.148	2.220	2.120	2.215	2.215	19,493
2026-01-14	2.118	2.135	2.095	2.133	2.133	17,773
2026-01-13	2.148	2.165	2.130	2.133	2.133	3,879
2026-01-12	2.150	2.192	2.150	2.165	2.165	6,177
2026-01-09	2.070	2.125	2.070	2.123	2.123	8,132
2026-01-08	2.085	2.085	2.040	2.070	2.070	24,980
2026-01-07	2.138	2.145	2.080	2.108	2.108	39,677
2026-01-06	2.115	2.150	2.115	2.115	2.115	15,815
2026-01-05	2.090	2.110	2.070	2.103	2.103	122,804
2026-01-02	2.045	2.090	2.045	2.080	2.080	7,508
2025-12-31	2.060	2.060	2.045	2.049	2.049	849
2025-12-30	2.020	2.070	2.020	2.050	2.050	12,975
2025-12-29	2.000	2.025	1.990	2.007	2.007	9,157
2025-12-24	1.996	1.996	1.996	1.996	1.996	0
2025-12-23	2.001	2.001	1.980	2.001	2.001	6,813
2025-12-22	2.040	2.040	2.000	2.007	2.007	24,151
2025-12-19	2.043	2.043	2.010	2.017	2.017	2,956
2025-12-18	2.030	2.045	1.994	2.021	2.021	13,010
2025-12-17	2.040	2.053	2.004	2.050	2.050	50,061
2025-12-16	2.025	2.045	2.025	2.045	2.045	846
2025-12-15	1.978	2.015	1.958	1.968	1.968	19,102
2025-12-12	1.942	1.972	1.914	1.961	1.961	16,263
2025-12-11	1.905	1.956	1.900	1.932	1.932	33,076
2025-12-10	1.920	1.926	1.888	1.895	1.895	33,410
2025-12-09	1.918	1.918	1.880	1.898	1.898	2,265
2025-12-08	1.940	1.940	1.912	1.920	1.920	3,466
2025-12-05	1.917	1.938	1.892	1.932	1.932	4,522
2025-12-04	1.899	1.904	1.862	1.881	1.881	15,146
2025-12-03	1.852	1.896	1.850	1.864	1.864	3,213
2025-12-02	1.870	1.870	1.856	1.870	1.870	369
2025-12-01	1.890	1.890	1.864	1.888	1.888	6,318
2025-11-28	1.909	1.912	1.882	1.905	1.905	10,503
2025-11-27	1.786	1.850	1.786	1.833	1.833	7,520
2025-11-26	1.764	1.802	1.738	1.796	1.796	63,143
2025-11-25	1.760	1.766	1.739	1.739	1.739	7,239
2025-11-24	1.749	1.754	1.724	1.748	1.748	12,387
2025-11-21	1.710	1.748	1.682	1.731	1.731	39,495
2025-11-20	1.743	1.744	1.698	1.733	1.733	1,976
2025-11-19	1.747	1.747	1.722	1.747	1.747	2,747
2025-11-18	1.744	1.744	1.716	1.723	1.723	5,140
2025-11-17	1.798	1.814	1.764	1.788	1.788	26,301
2025-11-14	1.790	1.802	1.770	1.794	1.794	5,420
2025-11-13	1.778	1.802	1.778	1.801	1.801	13,075
2025-11-12	1.780	1.807	1.770	1.776	1.776	2,334

← NewerPage 4 of 5 · 252 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.