bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	1.800	1.800	1.774	1.798	1.798	1,787
2025-11-10	1.772	1.820	1.772	1.802	1.802	1,605
2025-11-07	1.749	1.790	1.734	1.755	1.755	13,413
2025-11-06	1.823	1.830	1.728	1.743	1.743	7,779
2025-11-05	1.998	1.998	1.792	1.823	1.823	115,044
2025-11-04	2.010	2.055	2.010	2.032	2.032	6,081
2025-11-03	2.080	2.123	2.030	2.111	2.111	15,963
2025-10-31	2.120	2.120	2.090	2.118	2.118	9,432
2025-10-30	2.128	2.135	2.118	2.123	2.123	137
2025-10-29	2.188	2.225	2.140	2.153	2.153	20,864
2025-10-28	2.193	2.225	2.175	2.204	2.204	25,296
2025-10-27	2.193	2.245	2.190	2.195	2.195	12,824
2025-10-24	2.220	2.243	2.220	2.225	2.225	824
2025-10-23	2.190	2.225	2.190	2.220	2.220	6,232
2025-10-22	2.153	2.165	2.150	2.163	2.163	3,014
2025-10-21	2.165	2.165	2.130	2.140	2.140	13,458
2025-10-20	2.153	2.160	2.118	2.143	2.143	7,794
2025-10-17	2.133	2.160	2.120	2.153	2.153	20,576
2025-10-16	2.160	2.160	2.145	2.148	2.148	5,087
2025-10-15	2.205	2.205	2.160	2.163	2.163	9,084
2025-10-14	2.188	2.210	2.165	2.175	2.175	32,541
2025-10-13	2.240	2.240	2.198	2.238	2.238	6,203
2025-10-10	2.303	2.335	2.235	2.241	2.241	10,345
2025-10-09	2.323	2.335	2.285	2.310	2.310	5,435
2025-10-08	2.285	2.350	2.285	2.293	2.293	11,556
2025-10-07	2.300	2.300	2.270	2.282	2.282	20,789
2025-10-06	2.255	2.320	2.235	2.280	2.280	22,044
2025-10-03	2.255	2.285	2.225	2.285	2.285	9,186
2025-10-02	2.240	2.275	2.200	2.250	2.250	7,024
2025-10-01	2.308	2.330	2.215	2.230	2.230	30,205
2025-09-30	2.328	2.353	2.305	2.323	2.323	53,754
2025-09-29	2.378	2.400	2.315	2.365	2.365	979
2025-09-26	2.393	2.400	2.365	2.368	2.368	1,553
2025-09-25	2.420	2.423	2.385	2.388	2.388	24,367
2025-09-24	2.373	2.410	2.333	2.383	2.383	10,726
2025-09-23	2.380	2.380	2.325	2.346	2.346	11,059
2025-09-22	2.348	2.375	2.330	2.348	2.348	5,648
2025-09-19	2.323	2.363	2.313	2.363	2.363	19,493
2025-09-18	2.465	2.465	2.320	2.323	2.323	65,561
2025-09-17	2.410	2.500	2.410	2.435	2.435	9,297
2025-09-16	2.393	2.405	2.360	2.381	2.381	17,071
2025-09-15	2.355	2.440	2.355	2.415	2.415	25,398
2025-09-12	2.348	2.375	2.340	2.363	2.363	43,176
2025-09-11	2.358	2.363	2.315	2.338	2.338	47,300
2025-09-10	2.308	2.365	2.230	2.338	2.338	31,523
2025-09-09	2.220	2.320	2.175	2.269	2.269	35,891
2025-09-08	2.075	2.080	2.060	2.068	2.068	4,666
2025-09-05	2.070	2.090	2.070	2.070	2.070	2,680
2025-09-04	2.060	2.068	2.050	2.065	2.065	7,501
2025-09-03	2.065	2.078	2.046	2.046	2.046	7,899
2025-09-02	2.103	2.105	2.070	2.100	2.100	2,528
2025-09-01	2.118	2.150	2.090	2.098	2.098	1,850
2025-08-29	2.148	2.155	2.125	2.148	2.148	10,955
2025-08-28	2.130	2.219	2.130	2.158	2.158	20,718
2025-08-27	2.138	2.145	2.115	2.133	2.133	5,011
2025-08-26	2.163	2.175	2.135	2.175	2.175	18,442
2025-08-22	2.223	2.245	2.223	2.225	2.225	14,034
2025-08-21	2.230	2.230	2.188	2.188	2.188	82,808
2025-08-20	2.260	2.265	2.240	2.263	2.263	38,607
2025-08-19	2.265	2.295	2.265	2.272	2.272	35,211

← NewerPage 5 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.