bpost NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	1.900	1.900	1.876	1.876	1.876	645
2024-11-28	1.915	1.950	1.915	1.915	1.915	12,380
2024-11-27	1.890	1.918	1.890	1.903	1.903	787
2024-11-26	1.970	1.970	1.900	1.917	1.917	3,358
2024-11-25	1.960	2.000	1.960	1.997	1.997	11,095
2024-11-22	1.938	1.956	1.914	1.953	1.953	5,563
2024-11-21	1.950	1.950	1.898	1.938	1.938	11,538
2024-11-20	1.988	2.020	1.917	1.917	1.917	1,764
2024-11-19	2.020	2.020	1.992	2.010	2.010	3,874
2024-11-18	2.055	2.080	2.030	2.055	2.055	13,994
2024-11-15	2.100	2.145	2.100	2.103	2.103	7,720
2024-11-14	2.095	2.115	2.095	2.108	2.108	5,579
2024-11-13	2.060	2.100	2.050	2.075	2.075	19,061
2024-11-12	2.145	2.145	2.070	2.075	2.075	8,554
2024-11-11	2.215	2.215	2.170	2.173	2.173	25,313
2024-11-08	2.333	2.335	2.200	2.215	2.215	2,594
2024-11-07	2.330	2.340	2.330	2.338	2.338	3,943
2024-11-06	2.308	2.325	2.285	2.285	2.285	1,315
2024-11-05	2.318	2.320	2.295	2.295	2.295	4,423
2024-11-04	2.373	2.380	2.325	2.333	2.333	9,039
2024-11-01	2.395	2.430	2.395	2.410	2.410	3,227
2024-10-31	2.348	2.420	2.290	2.405	2.405	5,319
2024-10-30	2.328	2.340	2.310	2.318	2.318	3,925
2024-10-29	2.393	2.405	2.358	2.358	2.358	5,765
2024-10-28	2.355	2.415	2.355	2.388	2.388	3,290
2024-10-25	2.328	2.373	2.305	2.373	2.373	24,425
2024-10-24	2.348	2.365	2.330	2.348	2.348	26,496
2024-10-23	2.368	2.368	2.340	2.358	2.358	11,724
2024-10-22	2.365	2.410	2.365	2.383	2.383	4,540
2024-10-21	2.420	2.420	2.350	2.373	2.373	28,304
2024-10-18	2.420	2.430	2.400	2.410	2.410	7,708
2024-10-17	2.450	2.470	2.430	2.445	2.445	13,269
2024-10-16	2.480	2.490	2.450	2.460	2.460	4,678
2024-10-15	2.545	2.545	2.470	2.470	2.470	14,517
2024-10-14	2.595	2.595	2.570	2.583	2.583	2,457
2024-10-11	2.630	2.645	2.585	2.600	2.600	7,379
2024-10-10	2.558	2.670	2.545	2.655	2.655	12,053
2024-10-09	2.520	2.550	2.520	2.528	2.528	5,172
2024-10-08	2.555	2.555	2.508	2.508	2.508	32,288
2024-10-07	2.595	2.595	2.575	2.593	2.593	5,468
2024-10-04	2.510	2.595	2.510	2.583	2.583	7,798
2024-10-03	2.530	2.545	2.530	2.533	2.533	3,122
2024-10-02	2.518	2.540	2.515	2.538	2.538	9,424
2024-10-01	2.545	2.575	2.545	2.553	2.553	2,605
2024-09-30	2.570	2.570	2.535	2.548	2.548	7,139
2024-09-27	2.503	2.590	2.500	2.568	2.568	11,430
2024-09-26	2.460	2.511	2.460	2.503	2.503	5,430
2024-09-25	2.470	2.470	2.435	2.465	2.465	5,821
2024-09-24	2.440	2.505	2.430	2.480	2.480	29,859
2024-09-23	2.475	2.475	2.425	2.430	2.430	9,931
2024-09-20	2.550	2.550	2.505	2.533	2.533	4,859
2024-09-19	2.595	2.620	2.595	2.600	2.600	9,876
2024-09-18	2.610	2.610	2.580	2.600	2.600	3,672
2024-09-17	2.500	2.615	2.500	2.588	2.588	25,362
2024-09-16	2.520	2.520	2.470	2.480	2.480	10,395
2024-09-13	2.500	2.515	2.500	2.513	2.513	3,243
2024-09-12	2.513	2.530	2.513	2.513	2.513	1,889
2024-09-11	2.510	2.525	2.510	2.518	2.518	10,080
2024-09-10	2.523	2.523	2.505	2.523	2.523	3,742
2024-09-09	2.528	2.540	2.508	2.508	2.508	5,229

← NewerPage 9 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.