PostNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	0.90	0.90	0.89	0.89	0.89	-0.84%	1,832,540
Jul 23, 2026	0.92	0.92	0.89	0.90	0.90	-1.91%	1,297,593
Jul 22, 2026	0.90	0.92	0.90	0.92	0.92	1.05%	2,230,007
Jul 21, 2026	0.90	0.92	0.90	0.91	0.91	0.22%	2,698,182
Jul 20, 2026	0.91	0.92	0.90	0.90	0.90	-0.55%	1,106,891
Jul 17, 2026	0.92	0.93	0.91	0.91	0.91	-1.73%	2,739,723
Jul 16, 2026	0.93	0.93	0.91	0.93	0.93	-0.75%	1,581,741
Jul 15, 2026	0.93	0.94	0.91	0.93	0.93	0.38%	1,320,761
Jul 14, 2026	0.93	0.93	0.92	0.93	0.93	-1.12%	1,378,173
Jul 13, 2026	0.93	0.95	0.93	0.94	0.94	0.86%	1,747,588
Jul 10, 2026	0.94	0.94	0.92	0.93	0.93	-0.05%	1,048,708
Jul 9, 2026	0.92	0.94	0.91	0.93	0.93	1.86%	2,395,451
Jul 8, 2026	0.92	0.92	0.90	0.91	0.91	-0.65%	1,715,110
Jul 7, 2026	0.92	0.93	0.91	0.92	0.92	-0.05%	1,656,344
Jul 6, 2026	0.93	0.94	0.92	0.92	0.92	-1.07%	1,313,676
Jul 3, 2026	0.93	0.93	0.92	0.93	0.93	0.49%	1,171,627
Jul 2, 2026	0.92	0.93	0.92	0.93	0.93	0.22%	995,920
Jul 1, 2026	0.92	0.93	0.91	0.92	0.92	0.54%	1,104,052
Jun 30, 2026	0.92	0.93	0.91	0.92	0.92	0.66%	985,600
Jun 29, 2026	0.92	0.94	0.91	0.91	0.91	-1.08%	1,110,385
Jun 26, 2026	0.92	0.93	0.92	0.92	0.92	0.82%	1,730,242
Jun 25, 2026	0.90	0.92	0.90	0.92	0.92	0.94%	993,427
Jun 24, 2026	0.91	0.91	0.90	0.91	0.91	-	1,571,506
Jun 23, 2026	0.91	0.92	0.90	0.91	0.91	-0.11%	2,973,589
Jun 22, 2026	0.93	0.93	0.90	0.91	0.91	-2.21%	3,465,593
Jun 19, 2026	0.94	0.95	0.92	0.93	0.93	-1.90%	3,868,199
Jun 18, 2026	0.97	0.97	0.95	0.95	0.95	-1.25%	1,470,402
Jun 17, 2026	0.96	0.96	0.95	0.96	0.96	-0.31%	1,682,270
Jun 16, 2026	0.97	0.98	0.96	0.96	0.96	-1.23%	1,445,566
Jun 15, 2026	1.00	1.01	0.97	0.97	0.97	-0.56%	1,514,604
Jun 12, 2026	0.96	0.99	0.96	0.98	0.98	2.57%	1,991,771
Jun 11, 2026	0.96	0.97	0.95	0.96	0.96	-0.88%	1,001,692
Jun 10, 2026	0.96	0.97	0.95	0.96	0.96	1.05%	1,325,564
Jun 9, 2026	0.96	0.97	0.95	0.95	0.95	-1.14%	1,139,721
Jun 8, 2026	0.95	0.97	0.95	0.96	0.96	-0.26%	1,932,058
Jun 5, 2026	0.98	0.99	0.97	0.97	0.97	-0.67%	1,248,811
Jun 4, 2026	0.97	0.98	0.97	0.97	0.97	0.21%	798,843
Jun 3, 2026	0.99	0.99	0.97	0.97	0.97	-1.97%	1,175,614
Jun 2, 2026	1.00	1.01	0.99	0.99	0.99	-0.05%	1,217,769
Jun 1, 2026	1.01	1.01	0.99	0.99	0.99	-1.54%	1,494,344
May 29, 2026	1.02	1.02	1.00	1.01	1.01	-0.49%	1,706,070
May 28, 2026	1.01	1.02	0.98	1.01	1.01	-0.69%	1,206,873
May 27, 2026	1.01	1.03	1.01	1.02	1.02	1.09%	1,414,167