PostNL NV (0P47) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. PostNL NV

Date Open High Low Close* Volume
20/09/2019 1.94p 1.94p 1.92p 1.94p 40185
19/09/2019 1.94p 1.94p 1.92p 1.93p 148201
18/09/2019 1.91p 1.94p 1.91p 1.91p 470591
17/09/2019 1.95p 1.95p 1.92p 1.94p 88996
16/09/2019 1.94p 1.95p 1.91p 1.93p 3292461
13/09/2019 1.89p 1.94p 1.89p 1.92p 130821
12/09/2019 1.94p 1.94p 1.89p 1.90p 91529
11/09/2019 1.92p 1.97p 1.91p 1.93p 65636
10/09/2019 1.85p 1.92p 1.83p 1.92p 151291
09/09/2019 1.84p 1.84p 1.82p 1.84p 91431
06/09/2019 1.84p 1.85p 1.82p 1.84p 133193
05/09/2019 1.80p 1.85p 1.80p 1.84p 129080
04/09/2019 1.80p 1.85p 1.80p 1.84p 173699
03/09/2019 1.83p 1.83p 1.79p 1.82p 53870
02/09/2019 1.82p 1.83p 1.81p 1.82p 129246
30/08/2019 1.82p 1.82p 1.80p 1.80p 101654
29/08/2019 1.80p 1.82p 1.80p 1.80p 119782
28/08/2019 1.80p 1.80p 1.76p 1.79p 53454
27/08/2019 1.79p 1.82p 1.79p 1.79p 61412
23/08/2019 1.82p 1.82p 1.76p 1.78p 73560
22/08/2019 1.80p 1.82p 1.78p 1.82p 41554
21/08/2019 1.75p 1.80p 1.75p 1.80p 9236702
20/08/2019 1.79p 1.79p 1.76p 1.79p 73587
19/08/2019 1.76p 1.80p 1.76p 1.77p 140214
16/08/2019 1.74p 1.75p 1.72p 1.73p 49201
15/08/2019 1.72p 1.73p 1.70p 1.70p 58713
14/08/2019 1.78p 1.82p 1.70p 1.72p 135329
13/08/2019 1.70p 1.78p 1.70p 1.75p 69205
12/08/2019 1.74p 1.74p 1.70p 1.70p 50895
09/08/2019 1.72p 1.75p 1.69p 1.72p 136215
08/08/2019 1.63p 1.73p 1.63p 1.73p 160147
07/08/2019 1.60p 1.64p 1.59p 1.60p 174177
06/08/2019 1.59p 1.68p 1.59p 1.65p 174438
05/08/2019 1.62p 1.66p 1.59p 1.61p 115890
02/08/2019 1.55p 1.55p 1.49p 1.50p 71761
01/08/2019 1.55p 1.57p 1.55p 1.57p 80205
31/07/2019 1.54p 1.58p 1.54p 1.57p 95062
30/07/2019 1.60p 1.60p 1.53p 1.54p 179871
29/07/2019 1.61p 1.62p 1.60p 1.62p 39938
26/07/2019 1.65p 1.65p 1.62p 1.63p 22912
25/07/2019 1.68p 1.68p 1.63p 1.63p 102339
24/07/2019 1.65p 1.68p 1.63p 1.65p 122364
23/07/2019 1.63p 1.66p 1.63p 1.66p 28029
22/07/2019 1.64p 1.65p 1.62p 1.63p 102725
19/07/2019 1.61p 1.64p 1.61p 1.62p 90148
18/07/2019 1.62p 1.62p 1.59p 1.61p 51484
17/07/2019 1.66p 1.66p 1.62p 1.65p 52893
16/07/2019 1.63p 1.66p 1.62p 1.65p 194430
15/07/2019 1.64p 1.64p 1.62p 1.64p 33208
12/07/2019 1.60p 1.63p 1.60p 1.63p 76320
11/07/2019 1.57p 1.59p 1.57p 1.58p 54166
10/07/2019 1.56p 1.59p 1.56p 1.58p 66607
09/07/2019 1.58p 1.58p 1.54p 1.55p 168434
08/07/2019 1.59p 1.62p 1.57p 1.60p 93182
05/07/2019 1.60p 1.62p 1.58p 1.60p 50388
04/07/2019 1.57p 1.61p 1.57p 1.59p 71214
03/07/2019 1.52p 1.55p 1.50p 1.55p 79160
02/07/2019 1.51p 1.52p 1.47p 1.52p 126301
01/07/2019 1.53p 1.55p 1.52p 1.54p 98776
28/06/2019 1.52p 1.54p 1.50p 1.52p 122120
27/06/2019 1.46p 1.52p 1.46p 1.52p 111710
26/06/2019 1.43p 1.46p 1.38p 1.45p 321959
25/06/2019 1.47p 1.47p 1.43p 1.44p 38730
24/06/2019 1.49p 1.49p 1.47p 1.49p 53657
21/06/2019 1.48p 1.50p 1.46p 1.50p 107218
20/06/2019 1.49p 1.51p 1.47p 1.48p 119786
19/06/2019 1.49p 1.50p 1.47p 1.47p 116059
18/06/2019 1.48p 1.48p 1.41p 1.47p 637211
17/06/2019 1.52p 1.52p 1.48p 1.49p 166812
14/06/2019 1.53p 1.53p 1.50p 1.50p 98788
13/06/2019 1.55p 1.56p 1.52p 1.54p 1670377
12/06/2019 1.57p 1.57p 1.53p 1.55p 55780
11/06/2019 1.57p 1.60p 1.56p 1.59p 309899
10/06/2019 1.55p 1.57p 1.55p 1.57p 55610
07/06/2019 1.54p 1.54p 1.51p 1.54p 69605
06/06/2019 1.59p 1.59p 1.52p 1.53p 127720
05/06/2019 1.60p 1.60p 1.55p 1.56p 157625
04/06/2019 1.58p 1.60p 1.56p 1.59p 85354
03/06/2019 1.60p 1.60p 1.54p 1.55p 207374
31/05/2019 1.57p 1.61p 1.54p 1.59p 158697
30/05/2019 1.59p 1.60p 1.58p 1.60p 255424
29/05/2019 1.60p 1.60p 1.57p 1.59p 224503
28/05/2019 1.65p 1.67p 1.61p 1.62p 170341
24/05/2019 1.59p 1.62p 1.58p 1.59p 73717
23/05/2019 1.63p 1.63p 1.57p 1.59p 147930
22/05/2019 1.70p 1.70p 1.63p 1.65p 184205
21/05/2019 1.73p 1.73p 1.67p 1.67p 19612
20/05/2019 1.74p 1.74p 1.67p 1.69p 112832
17/05/2019 1.73p 1.74p 1.69p 1.74p 172830
16/05/2019 1.80p 1.80p 1.76p 1.77p 14020
15/05/2019 1.84p 1.84p 1.74p 1.76p 97834
14/05/2019 1.77p 1.80p 1.75p 1.79p 200983
13/05/2019 1.87p 1.87p 1.73p 1.74p 300848
10/05/2019 1.90p 1.92p 1.87p 1.87p 72535
09/05/2019 1.99p 1.99p 1.85p 1.87p 509234
08/05/2019 2.09p 2.09p 1.96p 1.99p 1129362
07/05/2019 2.28p 2.28p 2.08p 2.09p 360105
03/05/2019 2.32p 2.32p 2.30p 2.32p 59816
02/05/2019 2.30p 2.33p 2.29p 2.30p 110320
01/05/2019 2.33p 2.33p 2.33p 2.33p 0
30/04/2019 2.33p 2.36p 2.29p 2.33p 154762
29/04/2019 2.30p 2.33p 2.30p 2.30p 134361
26/04/2019 2.30p 2.31p 2.27p 2.30p 99176
25/04/2019 2.30p 2.31p 2.29p 2.29p 1098192
24/04/2019 2.34p 2.34p 2.26p 2.28p 56519
23/04/2019 2.38p 2.38p 2.32p 2.32p 43121
18/04/2019 2.34p 2.38p 2.32p 2.36p 288502
17/04/2019 2.50p 2.50p 2.46p 2.49p 81765
16/04/2019 2.51p 2.52p 2.48p 2.52p 58666
15/04/2019 2.48p 2.54p 2.48p 2.50p 92865
12/04/2019 2.44p 2.50p 2.44p 2.48p 170382
11/04/2019 2.43p 2.43p 2.40p 2.41p 285657
10/04/2019 2.42p 2.42p 2.39p 2.42p 185842
09/04/2019 2.42p 2.45p 2.41p 2.41p 100971
08/04/2019 2.44p 2.44p 2.41p 2.42p 68295
05/04/2019 2.42p 2.44p 2.41p 2.44p 132194
04/04/2019 2.43p 2.44p 2.40p 2.42p 24634
03/04/2019 2.40p 2.44p 2.40p 2.42p 358556
02/04/2019 2.42p 2.42p 2.37p 2.37p 335295
01/04/2019 2.35p 2.42p 2.35p 2.41p 212954
29/03/2019 2.23p 2.28p 2.23p 2.28p 43014
28/03/2019 2.25p 2.25p 2.22p 2.24p 45406
27/03/2019 2.23p 2.24p 2.21p 2.22p 23412
26/03/2019 2.23p 2.23p 2.19p 2.22p 60602
25/03/2019 2.22p 2.24p 2.19p 2.22p 58816
22/03/2019 2.27p 2.27p 2.22p 2.25p 30374
21/03/2019 2.30p 2.30p 2.24p 2.24p 193302
20/03/2019 2.35p 2.36p 2.30p 2.34p 337609
19/03/2019 2.36p 2.37p 2.35p 2.35p 89951
18/03/2019 2.36p 2.37p 2.35p 2.35p 9641
15/03/2019 2.35p 2.36p 2.33p 2.34p 44708
14/03/2019 2.32p 2.35p 2.32p 2.35p 114139
13/03/2019 2.31p 2.32p 2.30p 2.30p 63001
12/03/2019 2.29p 2.31p 2.27p 2.29p 129071
11/03/2019 2.30p 2.30p 2.21p 2.26p 396236
08/03/2019 2.32p 2.32p 2.26p 2.27p 199375
07/03/2019 2.39p 2.39p 2.33p 2.34p 160210
06/03/2019 2.40p 2.40p 2.37p 2.39p 60817
05/03/2019 2.40p 2.42p 2.37p 2.39p 93905
04/03/2019 2.41p 2.41p 2.36p 2.39p 152170
01/03/2019 2.38p 2.43p 2.38p 2.42p 153301
28/02/2019 2.38p 2.38p 2.30p 2.36p 150094
27/02/2019 2.52p 2.52p 2.37p 2.39p 187094
26/02/2019 2.49p 2.52p 2.47p 2.48p 83756
25/02/2019 2.51p 2.54p 2.42p 2.47p 529358
22/02/2019 2.35p 2.35p 2.28p 2.32p 143161
21/02/2019 2.31p 2.34p 2.28p 2.30p 96957
20/02/2019 2.27p 2.31p 2.27p 2.27p 104425
19/02/2019 2.25p 2.27p 2.24p 2.25p 45358
18/02/2019 2.23p 2.28p 2.23p 2.25p 172685
15/02/2019 2.25p 2.26p 2.20p 2.24p 15840
14/02/2019 2.28p 2.28p 2.23p 2.23p 15614
13/02/2019 2.28p 2.29p 2.24p 2.25p 57757
12/02/2019 2.26p 2.31p 2.26p 2.30p 36064
11/02/2019 2.20p 2.26p 2.20p 2.24p 36229
08/02/2019 2.18p 2.20p 2.14p 2.20p 87850
07/02/2019 2.25p 2.25p 2.20p 2.22p 48840
06/02/2019 2.25p 2.27p 2.23p 2.25p 47220
05/02/2019 2.19p 2.26p 2.19p 2.25p 56777
04/02/2019 2.24p 2.24p 2.20p 2.21p 26547
01/02/2019 2.26p 2.28p 2.21p 2.23p 110676
31/01/2019 2.25p 2.28p 2.25p 2.26p 64543
30/01/2019 2.29p 2.29p 2.24p 2.28p 57149
29/01/2019 2.30p 2.31p 2.27p 2.30p 40175
28/01/2019 2.26p 2.31p 2.26p 2.29p 36267
25/01/2019 2.24p 2.27p 2.23p 2.24p 31261
24/01/2019 2.18p 2.23p 2.16p 2.21p 61459
23/01/2019 2.18p 2.19p 2.16p 2.17p 24620
22/01/2019 2.19p 2.23p 2.19p 2.22p 26353
21/01/2019 2.30p 2.30p 2.20p 2.22p 9749
18/01/2019 2.21p 2.28p 2.21p 2.28p 45886
17/01/2019 2.14p 2.19p 2.14p 2.16p 45683
16/01/2019 2.09p 2.09p 2.00p 2.04p 77679
15/01/2019 2.15p 2.15p 2.07p 2.07p 31047
14/01/2019 2.18p 2.18p 2.13p 2.13p 48994
11/01/2019 2.21p 2.21p 2.17p 2.17p 9879
10/01/2019 2.19p 2.20p 2.15p 2.20p 268284
09/01/2019 2.10p 2.19p 2.10p 2.19p 296177
08/01/2019 2.06p 2.15p 2.06p 2.12p 70877
07/01/2019 2.00p 2.05p 1.96p 2.02p 14850
04/01/2019 1.91p 1.98p 1.91p 1.97p 17636
03/01/2019 2.00p 2.00p 1.89p 1.91p 30954
02/01/2019 2.01p 2.01p 1.96p 1.99p 39659
31/12/2018 1.98p 2.00p 1.97p 1.97p 9728
28/12/2018 1.93p 1.93p 1.91p 1.91p 3002
27/12/2018 2.05p 2.05p 1.90p 1.91p 82949
24/12/2018 2.05p 2.05p 1.98p 1.98p 6318
21/12/2018 1.96p 1.98p 1.93p 1.96p 18446
20/12/2018 2.00p 2.00p 1.92p 1.93p 53443
19/12/2018 2.00p 2.05p 1.98p 2.03p 30201
18/12/2018 2.00p 2.07p 1.99p 2.02p 63711
17/12/2018 2.10p 2.10p 1.98p 1.98p 53476
14/12/2018 2.12p 2.12p 2.04p 2.04p 37439
13/12/2018 2.19p 2.19p 2.09p 2.11p 39371
12/12/2018 2.08p 2.16p 2.07p 2.12p 72603
11/12/2018 2.13p 2.14p 2.05p 2.06p 191202
10/12/2018 2.25p 2.25p 2.12p 2.15p 11661
07/12/2018 2.28p 2.28p 2.25p 2.28p 9720
06/12/2018 2.44p 2.44p 2.23p 2.23p 56684
05/12/2018 2.38p 2.45p 2.37p 2.44p 12034

*Close Price adjusted for both dividends and splits