OTC Markets OTCPK - Delayed Quote
USD
Koninklijke KPN N.V. (KKPNF)
4.8100
+0.0600
(+1.26%)
At close: November 2 at 3:52:13 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.0300
5.0400
4.6500
4.8300
4.8300
15,500
Oct 30, 2026
4.7700
5.0100
4.6500
4.8200
4.8200
7,700
Oct 29, 2026
4.5400
4.8600
4.5400
4.7500
4.7500
35,200
Oct 28, 2026
4.7400
4.8100
4.5300
4.6000
4.6000
6,800
Oct 27, 2026
4.7100
4.7100
4.3900
4.5300
4.5300
5,200
Oct 26, 2026
4.7600
4.7600
4.4400
4.5900
4.5900
7,100
Oct 23, 2026
4.4400
4.7600
4.4400
4.5600
4.5600
177,700
Oct 22, 2026
4.4500
4.8500
4.4500
4.6300
4.6300
14,000
Oct 21, 2026
4.3500
4.7600
4.3500
4.4300
4.4300
4,800
Oct 20, 2026
4.4500
4.8100
4.4500
4.5300
4.5300
10,200
Oct 19, 2026
4.3500
4.7500
4.3500
4.5100
4.5100
136,600
Oct 16, 2026
4.4800
4.6700
4.3900
4.5100
4.5100
9,100
Oct 15, 2026
4.7500
4.7500
4.3500
4.7500
4.7500
23,900
Oct 14, 2026
4.5000
4.5000
4.1800
4.3400
4.3400
19,600
Oct 13, 2026
4.2000
4.5600
4.1800
4.3200
4.3200
15,300
Oct 12, 2026
4.4300
4.5000
4.1900
4.2900
4.2900
12,800
Oct 9, 2026
4.5600
4.5600
4.2000
4.3200
4.3200
517,600
Oct 8, 2026
4.3000
4.5600
4.2800
4.4100
4.4100
17,200
Oct 7, 2026
4.2000
4.6000
4.2000
4.4100
4.4100
10,700
Oct 6, 2026
4.2000
4.6000
4.2000
4.5800
4.5800
20,100
Oct 5, 2026
4.3700
4.5300
4.2500
4.4700
4.4700
20,100
Oct 2, 2026
4.2000
4.6000
4.2000
4.4500
4.4500
6,700
Oct 1, 2026
4.6600
4.6600
4.3000
4.3800
4.3800
14,600
Sep 30, 2026
4.3500
4.7100
4.3500
4.4100
4.4100
14,700
Sep 29, 2026
4.7500
4.7500
4.3400
4.5000
4.5000
7,000
Sep 28, 2026
4.8000
4.8000
4.4000
4.5400
4.5400
19,600
Sep 25, 2026
4.4000
4.8000
4.4000
4.6400
4.6400
16,200
Sep 24, 2026
4.3400
5.5200
4.3400
5.5200
5.5200
27,400
Sep 23, 2026
4.4000
4.5700
4.4000
4.4500
4.4500
9,900
Sep 22, 2026
4.7100
4.8000
4.4200
4.5400
4.5400
5,900
Sep 21, 2026
4.9000
4.9000
4.5000
4.6400
4.6400
29,000
Sep 18, 2026
4.6200
4.9000
4.5200
4.6900
4.6900
7,500
Sep 17, 2026
4.7000
5.1000
4.7000
4.8200
4.8200
4,800
Sep 16, 2026
4.6500
5.0500
4.6500
4.8100
4.8100
5,900
Sep 15, 2026
4.6200
5.0000
4.6200
4.8300
4.8300
5,100
Sep 14, 2026
4.6000
5.0000
4.6000
4.8200
4.8200
20,800
Sep 11, 2026
5.0000
5.0000
4.6000
4.7200
4.7200
32,900
Sep 10, 2026
4.7500
4.8300
4.6700
4.8100
4.8100
30,400
Sep 9, 2026
4.7100
4.9600
4.6300
4.9600
4.9600
2,600
Sep 8, 2026
4.9500
4.9500
4.5500
4.7900
4.7900
25,300
Sep 4, 2026
4.8600
4.8600
4.5400
4.7800
4.7800
12,700
Sep 3, 2026
4.9500
4.9500
4.5000
4.7800
4.7800
10,700
Sep 2, 2026
4.8600
4.8600
4.4500
4.6000
4.6000
13,500
Sep 1, 2026
4.9500
4.9500
4.5500
4.7200
4.7200
127,600
Aug 31, 2026
4.6000
5.0500
4.6000
4.7800
4.7800
690,000
Aug 28, 2026
4.6000
5.0000
4.6000
4.7300
4.7300
15,200
Aug 27, 2026
4.6200
4.8700
4.6200
4.7300
4.7300
7,100
Aug 26, 2026
4.7200
4.9600
4.5900
4.7300
4.7300
16,500
Aug 25, 2026
5.0000
5.0000
4.5500
4.7400
4.7400
5,300
Aug 24, 2026
4.9500
4.9500
4.5500
4.7400
4.7400
16,600
Aug 21, 2026
4.5500
4.9500
4.5000
4.6400
4.6400
14,800
Aug 20, 2026
4.9500
4.9500
4.5500
4.7100
4.7100
18,700
Aug 19, 2026
4.5400
4.8600
4.5400
4.7000
4.7000
24,000
Aug 18, 2026
4.5500
4.9100
4.5500
4.6900
4.6900
10,600
Aug 17, 2026
4.5400
4.8600
4.5400
4.6700
4.6700
12,200
Aug 14, 2026
4.5400
4.8600
4.5300
4.7000
4.7000
7,500
Aug 13, 2026
4.4500
4.9000
4.4500
4.8500
4.8500
26,700
Aug 12, 2026
4.4900
4.8100
4.4900
4.8100
4.8100
15,200
Aug 11, 2026
4.4400
4.7600
4.4400
4.6100
4.6100
43,600
Aug 10, 2026
4.7600
4.7600
4.4400
4.4400
4.4400
9,300
Aug 7, 2026
4.4900
4.8100
4.4900
4.6600
4.6600
6,500
Aug 6, 2026
4.8600
4.8600
4.5400
4.6700
4.6700
17,800
Aug 5, 2026
4.4500
4.8100
4.4000
4.5500
4.5500
28,700
Aug 4, 2026
4.5000
4.9000
4.5000
4.6500
4.6500
5,800
Aug 3, 2026
4.5900
4.9100
4.5900
4.7000
4.7000
16,700
Jul 31, 2026
4.9000
4.9000
4.5000
4.7300
4.7300
4,500
Jul 30, 2026
4.6000
5.0000
4.6000
4.7900
4.7900
6,700
Jul 29, 2026
4.6000
4.9600
4.6000
4.8100
4.8100
11,300
Jul 28, 2026
4.5500
4.9500
4.5000
4.7700
4.7700
8,600
Jul 27, 2026
4.5100
4.9500
4.4700
4.7400
4.7400
7,000
Jul 24, 2026
4.5400
4.8200
4.5000
4.8200
4.8200
8,700
Jul 23, 2026
4.6400
5.0000
4.6000
4.7800
4.7800
24,600
Jul 22, 2026
4.7200
4.8800
4.6900
4.8300
4.8300
2,300
Jul 21, 2026
4.8500
5.0100
4.6900
4.8600
4.8600
9,400
Jul 20, 2026
5.1000
5.1500
4.7000
4.9200
4.9200
9,400
Jul 17, 2026
4.8400
5.1600
4.8400
4.9600
4.9600
12,300
Jul 16, 2026
5.1000
5.1000
4.7000
4.7000
4.7000
5,000
Jul 15, 2026
5.1100
5.1100
4.7900
4.7900
4.7900
15,900
Jul 14, 2026
5.0000
5.2000
4.8000
5.0000
5.0000
11,500
Jul 13, 2026
5.1500
5.1500
4.7500
4.9600
4.9600
27,400
Jul 10, 2026
4.6900
5.0100
4.6900
4.8600
4.8600
9,600
Jul 9, 2026
5.0500
5.0500
4.6500
4.8100
4.8100
9,000
Jul 8, 2026
4.6500
5.0500
4.6500
4.6500
4.6500
8,300
Jul 7, 2026
4.7700
4.8100
4.6600
4.8100
4.8100
8,000
Jul 6, 2026
4.9600
4.9600
4.6400
4.7900
4.7900
12,400
Jul 2, 2026
4.6500
5.0500
4.6500
5.0500
5.0500
20,600
Jul 1, 2026
4.6400
4.9600
4.6400
4.6400
4.6400
10,200
Jun 30, 2026
5.2000
5.2000
4.7500
5.0800
5.0800
13,000
Jun 29, 2026
5.3000
5.3000
4.9000
5.2200
5.2200
6,900
Jun 26, 2026
4.8800
5.2400
4.8800
5.0800
5.0800
7,900
Jun 25, 2026
5.0500
5.0500
4.8200
4.9100
4.9100
14,000
Jun 24, 2026
4.9000
5.0900
4.8800
4.8800
4.8800
6,000
Jun 23, 2026
5.0400
5.0400
4.8000
4.9400
4.9400
7,900
Jun 22, 2026
4.9700
5.0400
4.7800
5.0100
5.0100
511,100
Jun 18, 2026
4.7300
5.0300
4.7300
4.8800
4.8800
430,300
Jun 17, 2026
4.7800
5.0400
4.7300
4.9000
4.9000
1,800,500
Jun 16, 2026
4.8400
5.1000
4.8300
5.0100
5.0100
5,700
Jun 15, 2026
4.8800
5.1500
4.8800
5.1400
5.1400
9,900
Jun 12, 2026
4.9600
5.2400
4.9100
4.9100
4.9100
8,200
Jun 11, 2026
5.1600
5.2300
4.9300
4.9300
4.9300
7,700
Jun 10, 2026
5.1200
5.1600
4.8800
5.1500
5.1500
13,600
Jun 9, 2026
4.9400
5.0700
4.8300
5.0100
5.0100
12,600
Jun 8, 2026
4.8900
5.1200
4.8800
5.0400
5.0400
34,800
Jun 5, 2026
5.0900
5.0900
4.8600
4.9900
4.9900
20,500
Jun 4, 2026
4.9800
5.1600
4.9200
5.0100
5.0100
91,600
Jun 3, 2026
5.0200
5.1600
4.9200
5.1500
5.1500
8,700
Jun 2, 2026
5.0400
5.1600
4.9000
5.1000
5.1000
6,400
Jun 1, 2026
5.0700
5.2600
4.9700
5.1700
5.1700
8,500
May 29, 2026
5.0300
5.3000
4.9900
5.1900
5.1900
24,400
May 28, 2026
5.0800
5.3400
5.0600
5.2300
5.2300
23,900
May 27, 2026
5.0800
5.3200
5.0800
5.2700
5.2700
6,200
May 26, 2026
5.2200
5.3200
5.2000
5.2000
5.2000
8,600
May 22, 2026
5.3300
5.4300
5.2400
5.3800
5.3800
5,400
May 21, 2026
5.4400
5.4600
5.2300
5.3800
5.3800
8,400
May 20, 2026
5.4900
5.5500
5.2000
5.4500
5.4500
9,400
May 19, 2026
5.2500
5.4500
5.2500
5.4200
5.4200
3,000
May 18, 2026
5.4000
5.4300
5.2000
5.3800
5.3800
5,300
May 15, 2026
5.1900
5.3800
5.1900
5.2800
5.2800
52,400
May 14, 2026
5.2200
5.4200
5.2200
5.4200
5.4200
13,900
May 13, 2026
5.2700
5.4300
5.1900
5.1900
5.1900
2,800
May 12, 2026
5.4200
5.4300
5.2200
5.4000
5.4000
24,400
May 11, 2026
5.4700
5.4800
5.2700
5.2700
5.2700
22,500
May 8, 2026
5.4300
5.4400
5.2500
5.3800
5.3800
8,800
May 7, 2026
5.2300
5.4300
5.1400
5.3700
5.3700
5,900
May 6, 2026
5.3600
5.4700
5.2500
5.3900
5.3900
23,300
May 5, 2026
5.4300
5.4400
5.2200
5.3900
5.3900
7,300
May 4, 2026
5.3300
5.3600
5.1000
5.3300
5.3300
3,300
May 1, 2026
5.3000
5.4300
5.2700
5.3500
5.3500
9,300
Apr 30, 2026
5.3600
5.3900
5.1700
5.3700
5.3700
9,400
Apr 29, 2026
5.0500
5.3300
5.0500
5.2300
5.2300
4,100
Apr 28, 2026
5.2600
5.4900
5.2300
5.3900
5.3900
6,600
Apr 27, 2026
5.3700
5.4900
5.3700
5.4900
5.4900
2,100
Apr 24, 2026
5.5100
5.5300
5.3100
5.4800
5.4800
4,600
Apr 23, 2026
5.2600
5.4900
5.2300
5.2300
5.2300
21,700
Apr 22, 2026
5.4700
5.4700
5.2700
5.4600
5.4600
3,400
Apr 21, 2026
5.4700
5.4700
5.2700
5.4300
5.4300
5,900
Apr 20, 2026
5.4900
5.6100
5.2900
5.5000
5.5000
4,400
Apr 17, 2026
0.128
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
5.3600
5.5300
5.2000
5.4000
5.4000
9,400
Apr 16, 2026
5.4500
5.7000
5.4300
5.6700
5.5420
2,400
Apr 15, 2026
5.5700
5.6900
5.3900
5.6400
5.5127
6,400
Apr 14, 2026
5.6800
5.6800
5.4300
5.6500
5.5225
5,200
Apr 13, 2026
5.7000
5.7100
5.4000
5.6200
5.4931
19,200
Apr 10, 2026
5.7500
5.7500
5.4300
5.4400
5.3172
8,500
Apr 9, 2026
5.7700
5.8100
5.4900
5.7200
5.5909
6,100
Apr 8, 2026
5.3900
5.7200
5.3900
5.6400
5.5127
9,400
Apr 7, 2026
5.6600
5.6700
5.4300
5.5700
5.4443
190,900
Apr 6, 2026
5.7000
5.7000
5.3900
5.5600
5.4345
4,300
Apr 2, 2026
5.6500
5.7100
5.3400
5.6100
5.4834
6,100
Apr 1, 2026
5.5700
5.6200
5.3300
5.5500
5.4247
4,700
Mar 31, 2026
5.3800
5.6700
5.3800
5.5800
5.4540
6,000
Mar 30, 2026
5.2900
5.5800
5.2800
5.2900
5.1706
3,900
Mar 27, 2026
5.5100
5.5200
5.2800
5.4200
5.2976
3,700
Mar 26, 2026
5.2400
5.4800
5.1900
5.4200
5.2976
4,900
Mar 25, 2026
5.2600
5.4800
5.2400
5.4200
5.2976
6,300
Mar 24, 2026
5.2800
5.5100
5.2800
5.4900
5.3661
5,300
Mar 23, 2026
5.4900
5.5700
5.2200
5.5100
5.3856
5,600
Mar 20, 2026
5.5900
5.5900
5.3300
5.3700
5.2488
7,100
Mar 19, 2026
5.3300
5.5700
5.3300
5.4700
5.3465
10,900
Mar 18, 2026
5.5700
5.6600
5.5100
5.5100
5.3856
26,000
Mar 17, 2026
5.6400
5.6700
5.5100
5.6300
5.5029
3,800
Mar 16, 2026
5.6200
5.6800
5.4900
5.5700
5.4443
10,700
Mar 13, 2026
5.6000
5.6100
5.3800
5.4300
5.3074
6,200
Mar 12, 2026
5.4700
5.5600
5.2700
5.4900
5.3661
4,500
Mar 11, 2026
5.5100
5.6300
5.2700
5.6300
5.5029
6,800
Mar 10, 2026
5.5100
5.5600
5.2800
5.5100
5.3856
28,900
Mar 9, 2026
5.5100
5.5700
5.2800
5.5600
5.4345
59,200
Mar 6, 2026
5.1800
5.5400
5.1800
5.4800
5.3563
9,000
Mar 5, 2026
5.5600
5.6000
5.3300
5.4800
5.3563
7,700
Mar 4, 2026
5.5700
5.5700
5.3500
5.5100
5.3856
4,900
Mar 3, 2026
5.5500
5.6400
5.2900
5.5600
5.4345
11,300
Mar 2, 2026
5.4100
5.6500
5.4100
5.4100
5.2879
16,000
Feb 27, 2026
5.4400
5.7200
5.4400
5.6600
5.5322
33,300
Feb 26, 2026
5.5800
5.5900
5.3700
5.5100
5.3856
2,857,800
Feb 25, 2026
5.6300
5.6800
5.4300
5.6300
5.5029
15,200
Feb 24, 2026
5.6000
5.6100
5.3800
5.5800
5.4540
7,900
Feb 23, 2026
5.5500
5.6000
5.3300
5.5600
5.4345
22,000
Feb 20, 2026
5.5000
5.5400
5.2800
5.4900
5.3661
5,000
Feb 19, 2026
5.5200
5.5400
4.4800
5.4800
5.3563
361,400
Feb 18, 2026
5.5100
5.5100
5.2700
5.3800
5.2585
19,500
Feb 17, 2026
5.5500
5.5900
5.3000
5.5300
5.4052
28,000
Feb 13, 2026
5.5300
5.5300
5.3300
5.4600
5.3367
33,800
Feb 12, 2026
5.4400
5.6400
5.3300
5.5700
5.4443
23,100
Feb 11, 2026
5.5200
5.5600
5.3300
5.5200
5.3954
4,900
Feb 10, 2026
5.4000
5.4200
5.2100
5.3900
5.2683
11,900
Feb 9, 2026
5.3800
5.4200
5.2700
5.4000
5.2781
11,100
Feb 6, 2026
5.3300
5.3700
5.0800
5.3700
5.2488
9,900
Feb 5, 2026
5.4000
5.4100
5.0900
5.2600
5.1413
11,300
Feb 4, 2026
5.3500
5.4000
5.1000
5.2300
5.1119
19,600
Feb 3, 2026
4.8400
5.1200
4.8400
5.0400
4.9262
9,400
Feb 2, 2026
5.0400
5.0400
4.8700
5.0400
4.9262
12,500
Jan 30, 2026
5.1100
5.1100
4.7300
4.8500
4.7405
17,600
Jan 29, 2026
5.0600
5.0600
4.6900
4.6900
4.5841
15,100
Jan 28, 2026
4.8700
4.9100
4.6200
4.7700
4.6623
20,500
Jan 27, 2026
4.7000
4.9700
4.7000
4.9700
4.8578
13,900
Jan 26, 2026
4.6900
4.6900
4.5700
4.6800
4.5743
14,600
Jan 23, 2026
4.4500
4.6700
4.4500
4.6100
4.5059
13,100
Jan 22, 2026
4.4200
4.6300
4.4200
4.6300
4.5255
9,400
Jan 21, 2026
4.5800
4.6500
4.3700
4.6500
4.5450
22,100
Jan 20, 2026
4.5000
4.6900
4.5000
4.5600
4.4571
25,500
Jan 16, 2026
4.4800
4.4800
4.3200
4.3200
4.2225
251,800
Jan 15, 2026
4.4800
4.4800
4.3200
4.4100
4.3104
5,200
Jan 14, 2026
4.6600
4.6600
4.2600
4.4200
4.3202
155,200
Jan 13, 2026
4.3600
4.6200
4.3600
4.3600
4.2616
21,400
Jan 12, 2026
4.4200
4.6000
4.4200
4.4500
4.3495
18,000
Jan 9, 2026
4.5400
4.6200
4.3500
4.6200
4.5157
36,100
Jan 8, 2026
4.6200
4.6200
4.4600
4.5500
4.4473
12,300
Jan 7, 2026
4.4200
4.5900
4.4200
4.4900
4.3886
14,300
Jan 6, 2026
4.6800
4.6800
4.5500
4.6100
4.5059
10,300
Jan 5, 2026
4.6800
4.6800
4.5100
4.6600
4.5548
64,600
Jan 2, 2026
4.6900
4.6900
4.5700
4.6300
4.5255
13,200
Dec 31, 2025
4.6700
4.6800
4.4100
4.6800
4.5743
799,400
Dec 30, 2025
4.5700
4.6900
4.5700
4.6400
4.5353
2,200
Dec 29, 2025
4.6900
4.6900
4.5700
4.6800
4.5743
53,800
Dec 26, 2025
4.6000
4.6800
4.5200
4.6000
4.4962
30,600
Dec 24, 2025
4.6800
4.6800
4.5200
4.6700
4.5646
5,700
Dec 23, 2025
4.6800
4.6800
4.5100
4.6700
4.5646
12,600
Dec 22, 2025
4.6800
4.6800
4.5300
4.6100
4.5059
13,100
Dec 19, 2025
4.6800
4.6800
4.5200
4.6800
4.5743
14,800
Dec 18, 2025
4.6900
4.6900
4.5200
4.6100
4.5059
25,400
Dec 17, 2025
4.5700
4.6900
4.5700
4.5700
4.4668
2,165,000
Dec 16, 2025
4.7700
4.7700
4.5100
4.5100
4.4082
1,815,600
Dec 15, 2025
4.6600
4.6600
4.5200
4.6400
4.5353
42,000
Dec 12, 2025
4.6500
4.6500
4.5000
4.6200
4.5157
33,800
Dec 11, 2025
4.5900
4.6600
4.5200
4.6600
4.5548
10,300
Dec 10, 2025
4.5900
4.5900
4.5100
4.5100
4.4082
13,100
Dec 9, 2025
4.5900
4.6600
4.5200
4.5200
4.4180
42,300
Dec 8, 2025
4.6300
4.6500
4.4500
4.5600
4.4571
17,600
Dec 5, 2025
4.5000
4.6800
4.5000
4.5800
4.4766
18,800
Dec 4, 2025
4.6700
4.6800
4.4800
4.6800
4.5743
13,000
Dec 3, 2025
4.5100
4.6800
4.4900
4.6300
4.5255
139,400
Dec 2, 2025
4.5200
4.6800
4.4800
4.6100
4.5059
5,300
Dec 1, 2025
4.5200
4.6800
4.5200
4.5900
4.4864
7,600
Nov 28, 2025
4.6300
4.6800
4.4800
4.4800
4.3789
4,300
Nov 26, 2025
4.5200
4.6800
4.5200
4.6400
4.5353
17,500
Nov 25, 2025
4.5200
4.6900
4.4800
4.4800
4.3789
7,800
Nov 24, 2025
4.4700
4.6400
4.4700
4.5200
4.4180
7,600
Nov 21, 2025
4.7100
4.7100
4.4000
4.6700
4.5646
6,300
Nov 20, 2025
4.4700
4.6200
4.2500
4.4300
4.3300
14,200
Nov 19, 2025
4.3900
4.6700
4.3300
4.4000
4.3007
15,800
Nov 18, 2025
4.3900
4.6700
4.3200
4.4600
4.3593
16,900
Nov 17, 2025
4.4600
4.6700
4.3900
4.5000
4.3984
16,700
Nov 14, 2025
4.6300
4.6300
4.4700
4.5400
4.4375
7,900
Nov 13, 2025
4.4800
4.6800
4.4800
4.6300
4.5255
13,000
Nov 12, 2025
4.4700
4.7200
4.4700
4.4700
4.3691
7,200
Nov 11, 2025
4.4700
4.6400
4.4300
4.5400
4.4375
16,500
Nov 10, 2025
4.5500
4.6600
4.4500
4.5200
4.4180
13,600
Nov 7, 2025
4.5900
4.6600
4.4200
4.4600
4.3593
20,700
Nov 6, 2025
4.3200
4.5700
4.3100
4.5700
4.4668
7,000
Nov 5, 2025
4.4200
4.6100
4.4000
4.5900
4.4864
7,200
Nov 4, 2025
4.5100
4.6700
4.3700
4.5600
4.4571
11,300
Nov 3, 2025
4.5900
4.7200
4.4400
4.5200
4.4180
19,700
