bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	2.265	2.295	2.265	2.272	2.272	35,211
2025-08-18	2.335	2.335	2.235	2.273	2.273	20,606
2025-08-15	2.365	2.414	2.365	2.368	2.368	61,287
2025-08-14	2.460	2.470	2.368	2.368	2.368	92,183
2025-08-13	2.440	2.440	2.380	2.410	2.410	8,803
2025-08-12	2.500	2.500	2.425	2.438	2.438	11,817
2025-08-11	2.435	2.550	2.435	2.495	2.495	31,953
2025-08-08	2.305	2.435	2.305	2.430	2.430	35,108
2025-08-07	2.215	2.243	2.210	2.230	2.230	19,237
2025-08-06	2.230	2.245	2.205	2.215	2.215	16,294
2025-08-05	2.220	2.245	2.215	2.233	2.233	9,030
2025-08-04	2.180	2.214	2.180	2.197	2.197	10,976
2025-08-01	2.163	2.195	2.148	2.148	2.148	30,154
2025-07-31	2.215	2.220	2.188	2.215	2.215	22,361
2025-07-30	2.285	2.288	2.215	2.220	2.220	8,363
2025-07-29	2.340	2.340	2.260	2.335	2.335	10,598
2025-07-28	2.388	2.410	2.345	2.388	2.388	12,456
2025-07-25	2.358	2.360	2.300	2.338	2.338	3,163
2025-07-24	2.290	2.360	2.280	2.353	2.353	26,963
2025-07-23	2.200	2.280	2.200	2.275	2.275	25,525
2025-07-22	2.178	2.200	2.150	2.150	2.150	3,193
2025-07-21	2.178	2.180	2.165	2.173	2.173	6,458
2025-07-18	2.123	2.195	2.123	2.173	2.173	3,249
2025-07-17	2.153	2.175	2.118	2.118	2.118	22,031
2025-07-16	2.143	2.155	2.120	2.138	2.138	7,378
2025-07-15	2.170	2.200	2.170	2.170	2.170	19,060
2025-07-14	2.138	2.145	2.130	2.142	2.142	10,862
2025-07-11	2.150	2.150	2.138	2.148	2.148	18,844
2025-07-10	2.115	2.165	2.115	2.153	2.153	12,736
2025-07-09	2.123	2.135	2.104	2.123	2.123	14,181
2025-07-08	2.103	2.135	2.070	2.089	2.089	12,717
2025-07-07	2.118	2.123	2.105	2.123	2.123	4,596
2025-07-04	2.158	2.165	2.135	2.138	2.138	8,098
2025-07-03	2.205	2.210	2.165	2.200	2.200	7,968
2025-07-02	2.120	2.210	2.120	2.205	2.205	11,578
2025-07-01	2.113	2.120	2.085	2.107	2.107	21,154
2025-06-30	2.158	2.170	2.100	2.150	2.150	8,545
2025-06-27	2.121	2.160	2.121	2.143	2.143	24,071
2025-06-26	2.115	2.145	2.115	2.138	2.138	21,593
2025-06-25	2.225	2.225	2.105	2.128	2.128	54,943
2025-06-24	2.205	2.245	2.205	2.208	2.208	18,683
2025-06-23	2.178	2.200	2.150	2.155	2.155	4,052
2025-06-20	2.153	2.210	2.150	2.188	2.188	10,990
2025-06-19	2.203	2.203	2.150	2.163	2.163	30,222
2025-06-18	2.278	2.278	2.183	2.205	2.205	80,683
2025-06-17	2.240	2.320	2.240	2.273	2.273	60,082
2025-06-16	2.058	2.235	2.058	2.090	2.090	17,070
2025-06-13	2.049	2.075	2.040	2.045	2.045	44,291
2025-06-12	2.060	2.110	2.055	2.103	2.103	15,034
2025-06-11	2.049	2.105	2.005	2.085	2.085	40,809
2025-06-10	1.970	2.065	1.970	2.050	2.050	25,510
2025-06-09	1.920	1.964	1.894	1.935	1.935	1,278
2025-06-06	1.889	1.904	1.864	1.881	1.881	9,846
2025-06-05	1.988	1.990	1.870	1.881	1.881	30,180
2025-06-04	2.002	2.055	1.934	1.958	1.958	20,475
2025-06-03	2.000	2.145	1.974	2.056	2.056	114,178
2025-06-02	1.899	1.910	1.872	1.872	1.872	9,539
2025-05-30	1.920	1.938	1.906	1.917	1.917	1,275
2025-05-29	1.926	1.926	1.880	1.926	1.926	1,784
2025-05-28	1.968	1.996	1.906	1.924	1.924	20,978

← NewerPage 6 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.