bpost NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 2.080 | 2.115 | 2.070 | 2.075 | 2.075 | 7,139 |
| 2025-02-25 | 2.108 | 2.125 | 2.095 | 2.113 | 2.113 | 8,884 |
| 2025-02-24 | 2.040 | 2.113 | 2.040 | 2.113 | 2.113 | 13,109 |
| 2025-02-21 | 2.000 | 2.021 | 1.976 | 2.021 | 2.021 | 13,287 |
| 2025-02-20 | 1.950 | 1.990 | 1.950 | 1.971 | 1.971 | 2,810 |
| 2025-02-19 | 1.930 | 1.986 | 1.930 | 1.946 | 1.946 | 8,726 |
| 2025-02-18 | 1.908 | 1.944 | 1.908 | 1.944 | 1.944 | 8,457 |
| 2025-02-17 | 1.888 | 1.930 | 1.888 | 1.913 | 1.913 | 2,486 |
| 2025-02-14 | 1.922 | 1.922 | 1.902 | 1.915 | 1.915 | 1,936 |
| 2025-02-13 | 1.870 | 1.914 | 1.868 | 1.911 | 1.911 | 2,117 |
| 2025-02-12 | 1.848 | 1.900 | 1.848 | 1.878 | 1.878 | 9,692 |
| 2025-02-11 | 1.879 | 1.900 | 1.879 | 1.891 | 1.891 | 1,367 |
| 2025-02-10 | 1.880 | 1.902 | 1.880 | 1.893 | 1.893 | 3,103 |
| 2025-02-07 | 1.889 | 1.914 | 1.878 | 1.881 | 1.881 | 5,844 |
| 2025-02-06 | 1.860 | 1.891 | 1.860 | 1.891 | 1.891 | 9,069 |
| 2025-02-05 | 1.810 | 1.831 | 1.810 | 1.831 | 1.831 | 532 |
| 2025-02-04 | 1.838 | 1.838 | 1.814 | 1.829 | 1.829 | 569 |
| 2025-02-03 | 1.818 | 1.840 | 1.818 | 1.840 | 1.840 | 2,070 |
| 2025-01-31 | 1.870 | 1.888 | 1.854 | 1.870 | 1.870 | 642 |
| 2025-01-30 | 1.882 | 1.906 | 1.882 | 1.891 | 1.891 | 4,454 |
| 2025-01-29 | 1.910 | 1.910 | 1.885 | 1.885 | 1.885 | 233 |
| 2025-01-28 | 1.884 | 1.950 | 1.884 | 1.913 | 1.913 | 2,874 |
| 2025-01-27 | 1.828 | 1.886 | 1.828 | 1.883 | 1.883 | 960 |
| 2025-01-24 | 1.828 | 1.868 | 1.828 | 1.835 | 1.835 | 367 |
| 2025-01-23 | 1.819 | 1.834 | 1.810 | 1.827 | 1.827 | 1,543 |
| 2025-01-22 | 1.899 | 1.928 | 1.834 | 1.835 | 1.835 | 4,993 |
| 2025-01-21 | 1.930 | 1.932 | 1.904 | 1.932 | 1.932 | 1,560 |
| 2025-01-20 | 1.944 | 1.950 | 1.910 | 1.942 | 1.942 | 8,179 |
| 2025-01-17 | 1.932 | 1.956 | 1.932 | 1.932 | 1.932 | 3,163 |
| 2025-01-16 | 1.899 | 1.936 | 1.888 | 1.913 | 1.913 | 22,084 |
| 2025-01-15 | 1.899 | 1.908 | 1.870 | 1.901 | 1.901 | 12,852 |
| 2025-01-14 | 1.899 | 1.916 | 1.874 | 1.874 | 1.874 | 8,953 |
| 2025-01-13 | 1.860 | 1.882 | 1.854 | 1.868 | 1.868 | 2,309 |
| 2025-01-10 | 1.899 | 1.902 | 1.874 | 1.874 | 1.874 | 11,066 |
| 2025-01-09 | 1.930 | 1.930 | 1.924 | 1.924 | 1.924 | 1,272 |
| 2025-01-08 | 2.000 | 2.000 | 1.948 | 1.962 | 1.962 | 5,631 |
| 2025-01-07 | 2.050 | 2.050 | 2.020 | 2.025 | 2.025 | 2,195 |
| 2025-01-06 | 2.000 | 2.080 | 1.986 | 2.075 | 2.075 | 9,303 |
| 2025-01-03 | 1.992 | 1.992 | 1.960 | 1.988 | 1.988 | 3,084 |
| 2025-01-02 | 1.988 | 2.000 | 1.970 | 1.987 | 1.987 | 6,062 |
| 2024-12-31 | 1.958 | 1.964 | 1.958 | 1.958 | 1.958 | 2,630 |
| 2024-12-30 | 1.968 | 1.968 | 1.934 | 1.948 | 1.948 | 12,467 |
| 2024-12-27 | 1.963 | 1.981 | 1.963 | 1.963 | 1.963 | 7,988 |
| 2024-12-24 | 1.934 | 1.954 | 1.934 | 1.934 | 1.934 | 552 |
| 2024-12-23 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 5,551 |
| 2024-12-20 | 1.924 | 1.924 | 1.884 | 1.901 | 1.901 | 468 |
| 2024-12-19 | 1.899 | 1.926 | 1.882 | 1.911 | 1.911 | 729 |
| 2024-12-18 | 1.942 | 1.942 | 1.924 | 1.924 | 1.924 | 6,108 |
| 2024-12-17 | 1.920 | 1.948 | 1.916 | 1.922 | 1.922 | 3,693 |
| 2024-12-16 | 1.961 | 1.966 | 1.888 | 1.911 | 1.911 | 5,545 |
| 2024-12-13 | 1.988 | 1.996 | 1.974 | 1.981 | 1.981 | 9,921 |
| 2024-12-12 | 1.950 | 1.978 | 1.948 | 1.968 | 1.968 | 1,724 |
| 2024-12-11 | 1.980 | 1.980 | 1.952 | 1.967 | 1.967 | 2,188 |
| 2024-12-10 | 1.978 | 2.005 | 1.962 | 1.962 | 1.962 | 4,200 |
| 2024-12-09 | 1.994 | 1.994 | 1.960 | 1.982 | 1.982 | 4,235 |
| 2024-12-06 | 1.932 | 1.976 | 1.932 | 1.934 | 1.934 | 3,096 |
| 2024-12-05 | 1.908 | 1.930 | 1.908 | 1.917 | 1.917 | 1,841 |
| 2024-12-04 | 1.870 | 1.892 | 1.862 | 1.889 | 1.889 | 3,404 |
| 2024-12-03 | 1.881 | 1.910 | 1.866 | 1.874 | 1.874 | 3,958 |
| 2024-12-02 | 1.878 | 1.878 | 1.856 | 1.858 | 1.858 | 17,790 |
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.