PostNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.82	0.84	0.82	0.83	0.83	0.73%	1,464,495
Oct 1, 2026	0.83	0.84	0.82	0.83	0.83	-2.19%	2,246,547
Sep 30, 2026	0.86	0.86	0.84	0.84	0.84	-0.47%	1,729,274
Sep 29, 2026	0.84	0.86	0.84	0.85	0.85	1.32%	1,331,354
Sep 28, 2026	0.85	0.85	0.84	0.84	0.84	-1.30%	1,391,828
Sep 25, 2026	0.84	0.85	0.84	0.85	0.85	0.95%	1,267,119
Sep 24, 2026	0.84	0.85	0.84	0.84	0.84	-	1,580,759
Sep 23, 2026	0.86	0.86	0.84	0.84	0.84	-2.50%	1,954,692
Sep 22, 2026	0.86	0.87	0.85	0.86	0.86	0.41%	1,110,514
Sep 21, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	1,403,394
Sep 18, 2026	0.87	0.88	0.86	0.87	0.87	-0.69%	1,600,264
Sep 17, 2026	0.87	0.88	0.87	0.87	0.87	-	1,387,254
Sep 16, 2026	0.87	0.88	0.87	0.87	0.87	0.52%	1,014,015
Sep 15, 2026	0.86	0.87	0.86	0.87	0.87	0.46%	1,395,980
Sep 14, 2026	0.86	0.88	0.86	0.87	0.87	-0.17%	1,911,081
Sep 11, 2026	0.88	0.88	0.86	0.87	0.87	-0.52%	1,287,674
Sep 10, 2026	0.89	0.89	0.87	0.87	0.87	-1.75%	1,147,661
Sep 9, 2026	0.89	0.90	0.89	0.89	0.89	-0.95%	1,661,784
Sep 8, 2026	0.90	0.90	0.89	0.90	0.90	-0.61%	2,316,945
Sep 7, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	936,889
Sep 4, 2026	0.91	0.91	0.90	0.91	0.91	0.66%	1,476,462
Sep 3, 2026	0.90	0.91	0.89	0.90	0.90	1.01%	1,307,882
Sep 2, 2026	0.90	0.91	0.90	0.90	0.90	-1.00%	1,697,038
Sep 1, 2026	0.90	0.93	0.90	0.90	0.90	0.39%	2,656,527
Aug 31, 2026	0.91	0.91	0.90	0.90	0.90	-0.44%	16,199,384
Aug 28, 2026	0.90	0.91	0.90	0.91	0.91	0.67%	2,411,754
Aug 27, 2026	0.88	0.90	0.88	0.90	0.90	1.12%	1,213,016
Aug 26, 2026	0.88	0.89	0.88	0.89	0.89	0.68%	1,338,103
Aug 25, 2026	0.89	0.90	0.88	0.88	0.88	-0.23%	1,941,986
Aug 24, 2026	0.90	0.90	0.89	0.89	0.89	-1.01%	1,414,840
Aug 21, 2026	0.90	0.91	0.89	0.89	0.89	-0.67%	982,817
Aug 20, 2026	0.89	0.91	0.89	0.90	0.90	-	1,394,416
Aug 19, 2026	0.89	0.90	0.88	0.90	0.90	1.58%	1,577,390
Aug 18, 2026	0.90	0.90	0.89	0.89	0.89	-1.17%	3,396,244
Aug 17, 2026	0.91	0.92	0.90	0.90	0.90	-1.97%	3,306,683
Aug 14, 2026	0.92	0.93	0.91	0.91	0.91	-0.27%	2,133,791
Aug 13, 2026	0.92	0.93	0.92	0.92	0.92	-0.33%	1,364,264
Aug 12, 2026	0.92	0.93	0.92	0.92	0.92	0.38%	1,001,946
Aug 11, 2026	0.91	0.93	0.91	0.92	0.92	0.71%	1,184,133
Aug 10, 2026	0.91	0.92	0.90	0.91	0.91	-0.11%	2,643,198
Aug 7, 2026	0.93	0.93	0.91	0.91	0.91	-2.57%	2,748,979
Aug 6, 2026	0.94	0.95	0.92	0.94	0.94	-0.37%	2,144,660
Aug 5, 2026	0.96	0.97	0.93	0.94	0.94	-2.14%	3,771,632
Aug 4, 2026	0.95	0.98	0.94	0.96	0.96	1.54%	2,971,505
Aug 3, 2026	0.92	0.99	0.92	0.94	0.94	5.24%	9,274,466
Jul 31, 2026	0.92	0.92	0.89	0.90	0.90	-2.07%	3,353,293
Jul 30, 2026	0.91	0.93	0.91	0.92	0.92	0.71%	1,638,426
Jul 29, 2026	0.90	0.92	0.90	0.91	0.91	0.89%	1,191,115
Jul 28, 2026	0.89	0.90	0.89	0.90	0.90	1.69%	1,731,014
Jul 27, 2026	0.90	0.91	0.89	0.89	0.89	-0.39%	2,197,058