bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1.920 | 1.974 | 1.896 | 1.935 | 1.935 | 14,168 |
| 2025-05-23 | 1.802 | 1.886 | 1.802 | 1.833 | 1.833 | 3,765 |
| 2025-05-22 | 1.798 | 1.807 | 1.768 | 1.807 | 1.807 | 11,357 |
| 2025-05-21 | 1.749 | 1.792 | 1.728 | 1.772 | 1.772 | 39,468 |
| 2025-05-20 | 1.716 | 1.716 | 1.659 | 1.716 | 1.716 | 627 |
| 2025-05-19 | 1.632 | 1.704 | 1.632 | 1.700 | 1.700 | 26,016 |
| 2025-05-16 | 1.550 | 1.610 | 1.544 | 1.585 | 1.585 | 34,800 |
| 2025-05-15 | 1.580 | 1.580 | 1.526 | 1.534 | 1.534 | 5,318 |
| 2025-05-14 | 1.554 | 1.638 | 1.532 | 1.616 | 1.616 | 21,573 |
| 2025-05-13 | 1.509 | 1.554 | 1.500 | 1.544 | 1.544 | 15,448 |
| 2025-05-12 | 1.427 | 1.550 | 1.414 | 1.528 | 1.528 | 17,395 |
| 2025-05-09 | 1.450 | 1.538 | 1.370 | 1.403 | 1.403 | 44,855 |
| 2025-05-08 | 1.355 | 1.384 | 1.346 | 1.376 | 1.376 | 4,714 |
| 2025-05-07 | 1.372 | 1.386 | 1.354 | 1.355 | 1.355 | 4,791 |
| 2025-05-06 | 1.428 | 1.428 | 1.365 | 1.380 | 1.380 | 1,820 |
| 2025-05-02 | 1.426 | 1.426 | 1.423 | 1.423 | 1.423 | 1 |
| 2025-05-01 | 1.411 | 1.411 | 1.411 | 1.411 | 1.411 | 0 |
| 2025-04-30 | 1.429 | 1.446 | 1.408 | 1.411 | 1.411 | 2,646 |
| 2025-04-29 | 1.444 | 1.450 | 1.442 | 1.450 | 1.450 | 665 |
| 2025-04-28 | 1.450 | 1.454 | 1.430 | 1.440 | 1.440 | 2,869 |
| 2025-04-25 | 1.450 | 1.486 | 1.430 | 1.435 | 1.435 | 2,721 |
| 2025-04-24 | 1.458 | 1.482 | 1.458 | 1.464 | 1.464 | 3,650 |
| 2025-04-23 | 1.420 | 1.474 | 1.420 | 1.466 | 1.466 | 33,413 |
| 2025-04-22 | 1.374 | 1.398 | 1.356 | 1.388 | 1.388 | 2,972 |
| 2025-04-17 | 1.362 | 1.394 | 1.362 | 1.374 | 1.374 | 1,803 |
| 2025-04-16 | 1.378 | 1.378 | 1.360 | 1.370 | 1.370 | 1,315 |
| 2025-04-15 | 1.400 | 1.416 | 1.400 | 1.411 | 1.411 | 2,028 |
| 2025-04-14 | 1.442 | 1.442 | 1.378 | 1.378 | 1.378 | 3,376 |
| 2025-04-11 | 1.390 | 1.390 | 1.378 | 1.388 | 1.388 | 373 |
| 2025-04-10 | 1.462 | 1.462 | 1.380 | 1.390 | 1.390 | 2,164 |
| 2025-04-09 | 1.372 | 1.390 | 1.355 | 1.372 | 1.372 | 12,350 |
| 2025-04-08 | 1.415 | 1.418 | 1.392 | 1.401 | 1.401 | 6,435 |
| 2025-04-07 | 1.300 | 1.414 | 1.254 | 1.357 | 1.357 | 6,761 |
| 2025-04-04 | 1.380 | 1.390 | 1.346 | 1.360 | 1.360 | 6,257 |
| 2025-04-03 | 1.419 | 1.430 | 1.367 | 1.384 | 1.384 | 7,355 |
| 2025-04-02 | 1.423 | 1.450 | 1.416 | 1.450 | 1.450 | 45 |
| 2025-04-01 | 1.468 | 1.488 | 1.454 | 1.454 | 1.454 | 6,399 |
| 2025-03-31 | 1.454 | 1.484 | 1.444 | 1.454 | 1.454 | 1,677 |
| 2025-03-28 | 1.507 | 1.516 | 1.456 | 1.456 | 1.456 | 2,943 |
| 2025-03-27 | 1.491 | 1.510 | 1.478 | 1.499 | 1.499 | 3,161 |
| 2025-03-26 | 1.520 | 1.524 | 1.502 | 1.505 | 1.505 | 9,055 |
| 2025-03-25 | 1.489 | 1.518 | 1.472 | 1.509 | 1.509 | 823 |
| 2025-03-24 | 1.530 | 1.530 | 1.492 | 1.507 | 1.507 | 4,196 |
| 2025-03-21 | 1.502 | 1.532 | 1.502 | 1.520 | 1.520 | 5,566 |
| 2025-03-20 | 1.538 | 1.538 | 1.512 | 1.522 | 1.522 | 15 |
| 2025-03-19 | 1.558 | 1.558 | 1.510 | 1.513 | 1.513 | 3,390 |
| 2025-03-18 | 1.620 | 1.630 | 1.582 | 1.614 | 1.614 | 1,571 |
| 2025-03-17 | 1.522 | 1.606 | 1.510 | 1.606 | 1.606 | 19,978 |
| 2025-03-14 | 1.446 | 1.508 | 1.430 | 1.507 | 1.507 | 87,392 |
| 2025-03-13 | 1.358 | 1.454 | 1.358 | 1.437 | 1.437 | 11,084 |
| 2025-03-12 | 1.398 | 1.398 | 1.364 | 1.370 | 1.370 | 410 |
| 2025-03-11 | 1.423 | 1.432 | 1.388 | 1.390 | 1.390 | 12,711 |
| 2025-03-10 | 1.409 | 1.434 | 1.400 | 1.419 | 1.419 | 6,544 |
| 2025-03-07 | 1.489 | 1.500 | 1.410 | 1.411 | 1.411 | 5,228 |
| 2025-03-06 | 1.474 | 1.510 | 1.474 | 1.478 | 1.478 | 11,659 |
| 2025-03-05 | 1.481 | 1.526 | 1.440 | 1.452 | 1.452 | 13,005 |
| 2025-03-04 | 1.491 | 1.526 | 1.454 | 1.460 | 1.460 | 13,865 |
| 2025-03-03 | 1.571 | 1.588 | 1.490 | 1.505 | 1.505 | 17,063 |
| 2025-02-28 | 1.807 | 1.846 | 1.522 | 1.561 | 1.561 | 185,837 |
| 2025-02-27 | 2.045 | 2.100 | 2.045 | 2.065 | 2.065 | 25,297 |
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.