PostNL NV (0P47) Share Price

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

Date Open High Low Close* Volume
04/12/2018 2.54p 2.54p 2.39p 2.39p 180929
03/12/2018 2.65p 2.65p 2.60p 2.60p 17910
30/11/2018 2.66p 2.66p 2.59p 2.59p 64192
29/11/2018 2.58p 2.66p 2.58p 2.62p 238376
28/11/2018 2.64p 2.64p 2.55p 2.58p 24863
27/11/2018 2.56p 2.63p 2.54p 2.59p 5245
26/11/2018 2.51p 2.54p 2.51p 2.51p 15197
23/11/2018 2.40p 2.52p 2.40p 2.49p 26884
22/11/2018 2.38p 2.40p 2.36p 2.40p 5913
21/11/2018 2.37p 2.41p 2.37p 2.38p 3678
20/11/2018 2.36p 2.38p 2.34p 2.35p 35783
19/11/2018 2.47p 2.47p 2.38p 2.40p 116403
16/11/2018 2.44p 2.47p 2.44p 2.45p 20718
15/11/2018 2.45p 2.45p 2.43p 2.44p 28164
14/11/2018 2.41p 2.43p 2.38p 2.40p 46460
13/11/2018 2.40p 2.44p 2.40p 2.43p 17474
12/11/2018 2.49p 2.49p 2.42p 2.47p 2949
09/11/2018 2.42p 2.42p 2.35p 2.40p 43323
08/11/2018 2.58p 2.58p 2.41p 2.44p 242005
07/11/2018 2.57p 2.57p 2.53p 2.57p 18015
06/11/2018 2.50p 2.59p 2.50p 2.56p 262161
05/11/2018 2.63p 2.64p 2.48p 2.48p 298930
02/11/2018 2.60p 2.67p 2.60p 2.61p 147422
01/11/2018 2.64p 2.65p 2.59p 2.63p 75724
31/10/2018 2.61p 2.65p 2.59p 2.62p 94532
30/10/2018 2.58p 2.58p 2.50p 2.55p 249222
29/10/2018 2.45p 2.49p 2.45p 2.45p 11736
26/10/2018 2.58p 2.58p 2.43p 2.45p 137583
25/10/2018 2.44p 2.49p 2.44p 2.48p 49903
24/10/2018 2.45p 2.50p 2.45p 2.50p 59667
23/10/2018 2.54p 2.54p 2.45p 2.47p 11294
22/10/2018 2.54p 2.57p 2.54p 2.55p 1767
19/10/2018 2.55p 2.56p 2.48p 2.54p 463545
18/10/2018 2.55p 2.60p 2.55p 2.57p 35321
17/10/2018 2.60p 2.60p 2.55p 2.55p 16686
16/10/2018 2.58p 2.60p 2.55p 2.55p 53154
15/10/2018 2.62p 2.62p 2.54p 2.54p 9749
12/10/2018 2.70p 2.70p 2.56p 2.60p 121253
11/10/2018 2.71p 2.71p 2.60p 2.62p 639012
10/10/2018 2.80p 2.80p 2.71p 2.73p 41824
09/10/2018 2.80p 2.85p 2.77p 2.84p 112573
08/10/2018 2.88p 2.88p 2.78p 2.80p 44903
05/10/2018 2.92p 2.92p 2.86p 2.90p 16468
04/10/2018 2.92p 2.93p 2.88p 2.92p 30741
03/10/2018 2.95p 2.95p 2.92p 2.95p 42909
02/10/2018 2.98p 2.98p 2.96p 2.96p 1987
01/10/2018 3.07p 3.08p 3.00p 3.03p 28725
28/09/2018 3.11p 3.12p 3.05p 3.06p 51244
27/09/2018 3.17p 3.17p 3.13p 3.16p 12271
26/09/2018 3.20p 3.21p 3.17p 3.21p 38917
25/09/2018 3.27p 3.27p 3.21p 3.21p 103611
24/09/2018 3.15p 3.25p 3.15p 3.23p 14009
21/09/2018 3.25p 3.28p 3.16p 3.22p 21569
20/09/2018 3.26p 3.30p 3.26p 3.27p 55051
19/09/2018 3.33p 3.33p 3.25p 3.25p 44032
18/09/2018 3.33p 3.33p 3.29p 3.32p 15314
17/09/2018 3.31p 3.33p 3.30p 3.30p 146074
14/09/2018 3.30p 3.31p 3.28p 3.30p 372498
13/09/2018 3.26p 3.30p 3.20p 3.28p 444174
12/09/2018 3.10p 3.14p 3.09p 3.09p 11565
11/09/2018 3.09p 3.09p 3.06p 3.09p 18989
10/09/2018 3.12p 3.12p 3.07p 3.11p 1968
07/09/2018 3.06p 3.09p 3.06p 3.06p 16797
06/09/2018 3.14p 3.14p 3.08p 3.12p 99147
05/09/2018 3.01p 3.15p 3.01p 3.15p 25991
04/09/2018 3.04p 3.12p 2.99p 3.07p 315403
03/09/2018 2.88p 2.89p 2.87p 2.87p 11219
31/08/2018 2.90p 2.91p 2.90p 2.91p 107
30/08/2018 2.97p 2.97p 2.91p 2.96p 14452
29/08/2018 2.98p 2.99p 2.95p 2.99p 1318
28/08/2018 2.97p 3.01p 2.97p 3.01p 11151
24/08/2018 2.92p 2.92p 2.92p 2.92p 4573
23/08/2018 2.90p 2.91p 2.90p 2.91p 3481
22/08/2018 2.93p 2.93p 2.90p 2.90p 7020
21/08/2018 2.95p 2.95p 2.91p 2.94p 476
20/08/2018 2.89p 2.95p 2.89p 2.94p 5521
17/08/2018 2.83p 2.86p 2.83p 2.84p 12523
16/08/2018 2.84p 2.86p 2.82p 2.83p 19780
15/08/2018 2.94p 2.94p 2.82p 2.83p 25536
14/08/2018 2.95p 2.95p 2.89p 2.89p 59496
13/08/2018 3.01p 3.01p 2.94p 2.96p 10207
10/08/2018 3.01p 3.01p 2.97p 2.98p 896
09/08/2018 2.97p 3.01p 2.95p 2.96p 57183
08/08/2018 3.09p 3.09p 2.97p 2.99p 231067
07/08/2018 3.05p 3.11p 3.05p 3.11p 10619
06/08/2018 2.97p 3.14p 2.97p 3.05p 301000
03/08/2018 3.31p 3.31p 3.27p 3.30p 177931
02/08/2018 3.31p 3.32p 3.28p 3.32p 17911
01/08/2018 3.36p 3.39p 3.32p 3.38p 99433
31/07/2018 3.41p 3.41p 3.36p 3.39p 1891
30/07/2018 3.31p 3.42p 3.31p 3.42p 17033
27/07/2018 3.35p 3.39p 3.35p 3.36p 18922
26/07/2018 3.30p 3.36p 3.30p 3.30p 1
25/07/2018 3.34p 3.34p 3.32p 3.32p 1700
24/07/2018 3.30p 3.33p 3.30p 3.30p 4424
23/07/2018 3.28p 3.32p 3.28p 3.32p 16119
20/07/2018 3.29p 3.29p 3.27p 3.28p 1000
19/07/2018 3.26p 3.29p 3.26p 3.27p 3131
18/07/2018 3.25p 3.30p 3.24p 3.30p 3608
17/07/2018 3.25p 3.25p 3.23p 3.23p 1950
16/07/2018 3.19p 3.25p 3.18p 3.25p 4248
13/07/2018 3.17p 3.17p 3.14p 3.16p 50903
12/07/2018 3.13p 3.16p 3.13p 3.14p 446807
11/07/2018 3.18p 3.19p 3.12p 3.16p 77040
10/07/2018 3.22p 3.22p 3.18p 3.21p 16423
09/07/2018 3.25p 3.25p 3.21p 3.23p 7134
06/07/2018 3.25p 3.25p 3.20p 3.23p 3002
05/07/2018 3.20p 3.24p 3.20p 3.21p 80248
04/07/2018 3.21p 3.21p 3.21p 3.21p 3750
03/07/2018 3.18p 3.24p 3.18p 3.19p 10224
02/07/2018 3.21p 3.21p 3.19p 3.19p 44860
29/06/2018 3.17p 3.21p 3.17p 3.20p 6134
28/06/2018 3.25p 3.25p 3.19p 3.21p 57956
27/06/2018 3.25p 3.25p 3.21p 3.25p 11310
26/06/2018 3.28p 3.29p 3.24p 3.29p 3254
25/06/2018 3.33p 3.33p 3.28p 3.32p 244
22/06/2018 3.31p 3.32p 3.31p 3.32p 5833
21/06/2018 3.41p 3.41p 3.29p 3.34p 114036
20/06/2018 3.45p 3.45p 3.39p 3.44p 57665
19/06/2018 3.50p 3.50p 3.42p 3.44p 9787
18/06/2018 3.36p 3.50p 3.36p 3.45p 155071
15/06/2018 3.15p 3.29p 3.15p 3.29p 146119
14/06/2018 3.03p 3.04p 3.03p 3.04p 5992
13/06/2018 3.03p 3.07p 3.03p 3.05p 5441
12/06/2018 3.03p 3.04p 3.02p 3.04p 3140374
11/06/2018 3.05p 3.05p 3.02p 3.02p 3870
08/06/2018 3.04p 3.04p 3.03p 3.03p 205474
07/06/2018 3.05p 3.07p 3.04p 3.04p 62580
06/06/2018 3.02p 3.07p 3.02p 3.07p 42581
05/06/2018 3.08p 3.08p 3.04p 3.06p 4618
04/06/2018 3.02p 3.06p 3.02p 3.04p 25340
01/06/2018 3.00p 3.06p 3.00p 3.06p 1044
31/05/2018 2.96p 3.02p 2.96p 2.96p 29068
30/05/2018 2.92p 2.95p 2.91p 2.92p 14478
29/05/2018 3.02p 3.02p 2.92p 2.96p 19438
25/05/2018 3.10p 3.13p 3.04p 3.04p 17857
24/05/2018 3.08p 3.11p 3.04p 3.08p 294477
23/05/2018 3.18p 3.18p 3.08p 3.09p 34049
22/05/2018 3.12p 3.20p 3.09p 3.20p 53252
21/05/2018 3.06p 3.10p 3.06p 3.06p 2036
18/05/2018 3.07p 3.07p 3.03p 3.06p 19723
17/05/2018 3.09p 3.09p 3.04p 3.04p 50343
16/05/2018 3.10p 3.10p 3.07p 3.09p 10340
15/05/2018 3.14p 3.16p 3.08p 3.08p 16830
14/05/2018 3.17p 3.17p 3.13p 3.17p 264036
11/05/2018 3.18p 3.21p 3.17p 3.17p 25983
10/05/2018 3.22p 3.25p 3.22p 3.23p 14011
09/05/2018 3.24p 3.24p 3.16p 3.20p 10875
08/05/2018 2.95p 3.23p 2.95p 3.23p 9163
04/05/2018 3.14p 3.15p 3.13p 3.15p 108796
03/05/2018 3.20p 3.20p 3.14p 3.14p 23443
02/05/2018 3.25p 3.25p 3.20p 3.24p 27152
01/05/2018 3.24p 3.22p 3.22p 3.22p 0
30/04/2018 3.24p 3.24p 3.22p 3.22p 8450
27/04/2018 3.24p 3.24p 3.20p 3.23p 23254
26/04/2018 3.23p 3.23p 3.23p 3.23p 930
25/04/2018 3.23p 3.24p 3.20p 3.20p 1471
24/04/2018 3.20p 3.24p 3.20p 3.24p 781657
23/04/2018 3.22p 3.24p 3.17p 3.21p 197078
20/04/2018 3.22p 3.22p 3.20p 3.20p 18184
19/04/2018 3.25p 3.25p 3.20p 3.23p 5028411
18/04/2018 3.37p 3.37p 3.34p 3.36p 37859
17/04/2018 3.31p 3.36p 3.30p 3.36p 401524
16/04/2018 3.29p 3.31p 3.27p 3.28p 7253
13/04/2018 3.27p 3.30p 3.27p 3.27p 73898
12/04/2018 3.25p 3.28p 3.25p 3.26p 3711
11/04/2018 3.27p 3.28p 3.26p 3.27p 23133
10/04/2018 3.33p 3.33p 3.26p 3.32p 49277
09/04/2018 3.13p 3.33p 3.12p 3.30p 309024
06/04/2018 3.13p 3.13p 3.04p 3.07p 52459
05/04/2018 3.06p 3.16p 3.05p 3.16p 21092
04/04/2018 2.95p 3.04p 2.95p 3.03p 23566
03/04/2018 3.08p 3.08p 2.92p 2.98p 58723
29/03/2018 3.09p 3.10p 3.05p 3.09p 38189
28/03/2018 3.06p 3.07p 3.01p 3.05p 6660
27/03/2018 3.10p 3.11p 3.06p 3.08p 2130
26/03/2018 3.10p 3.10p 3.03p 3.09p 5000
23/03/2018 3.06p 3.10p 3.00p 3.06p 10335
22/03/2018 3.06p 3.09p 3.06p 3.09p 8135
21/03/2018 3.10p 3.12p 3.08p 3.09p 9754
20/03/2018 3.11p 3.12p 3.10p 3.12p 63862
19/03/2018 3.18p 3.18p 3.13p 3.14p 6880
16/03/2018 3.14p 3.14p 3.10p 3.10p 75744
15/03/2018 3.15p 3.15p 3.10p 3.13p 23409
14/03/2018 3.15p 3.15p 3.12p 3.13p 46316
13/03/2018 3.20p 3.20p 3.12p 3.12p 32054
12/03/2018 3.21p 3.21p 3.15p 3.20p 33419
09/03/2018 3.22p 3.22p 3.17p 3.21p 101480
08/03/2018 3.24p 3.24p 3.19p 3.20p 93678
07/03/2018 3.14p 3.17p 3.12p 3.13p 243409
06/03/2018 3.14p 3.17p 3.11p 3.13p 62035
05/03/2018 3.13p 3.16p 3.10p 3.13p 47405
02/03/2018 3.24p 3.24p 3.13p 3.15p 33310
01/03/2018 3.28p 3.28p 3.21p 3.24p 62034
28/02/2018 3.32p 3.32p 3.26p 3.27p 245967
27/02/2018 3.30p 3.38p 3.30p 3.37p 65081
26/02/2018 3.62p 3.62p 3.20p 3.25p 126548
23/02/2018 3.80p 3.92p 3.80p 3.92p 1660
22/02/2018 3.88p 3.88p 3.85p 3.86p 4067
21/02/2018 3.96p 3.96p 3.89p 3.92p 311839

*Close Price adjusted for both dividends and splits