PostNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.81	0.81	0.79	0.79	0.79	-0.81%	1,600,725
Oct 22, 2026	0.82	0.82	0.80	0.80	0.80	-2.14%	1,700,626
Oct 21, 2026	0.82	0.82	0.81	0.82	0.82	0.25%	900,903
Oct 20, 2026	0.83	0.83	0.82	0.82	0.82	-1.92%	1,544,305
Oct 19, 2026	0.84	0.84	0.83	0.83	0.83	-0.48%	1,319,825
Oct 16, 2026	0.84	0.85	0.84	0.84	0.84	-0.48%	1,367,499
Oct 15, 2026	0.84	0.84	0.83	0.84	0.84	0.72%	2,302,648
Oct 14, 2026	0.84	0.85	0.83	0.83	0.83	-0.95%	1,613,923
Oct 13, 2026	0.84	0.84	0.83	0.84	0.84	0.48%	2,117,451
Oct 12, 2026	0.84	0.84	0.83	0.84	0.84	-0.06%	1,551,691
Oct 9, 2026	0.84	0.84	0.83	0.84	0.84	0.54%	1,498,668
Oct 8, 2026	0.83	0.84	0.83	0.83	0.83	-0.66%	1,918,486
Oct 7, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	789,330
Oct 6, 2026	0.85	0.85	0.84	0.85	0.85	0.95%	860,319
Oct 5, 2026	0.83	0.84	0.82	0.84	0.84	1.26%	1,494,758
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