Royal KPN NV ( KKPNY) - Price History

Monthly price history for KKPNY (Royal KPN NV)

DateAdjusted priceReal price
November 2024 $3.92 $3.92
October 2024 $3.92 $3.92
September 2024 $4.08 $4.08
August 2024 $4.07 $4.07
July 2024 $3.87 $3.94
June 2024 $3.71 $3.78
May 2024 $3.72 $3.79
April 2024 $3.49 $3.56
March 2024 $3.53 $3.71
February 2024 $3.44 $3.61
January 2024 $3.19 $3.35
December 2023 $3.26 $3.42
November 2023 $3.24 $3.40
October 2023 $3.17 $3.33
September 2023 $3.11 $3.27
August 2023 $3.34 $3.51
July 2023 $3.44 $3.67
June 2023 $3.31 $3.53
May 2023 $3.23 $3.45
April 2023 $3.44 $3.67
March 2023 $3.25 $3.56
February 2023 $3.14 $3.45
January 2023 $3.12 $3.43
December 2022 $2.78 $3.05
November 2022 $2.73 $3
October 2022 $2.50 $2.74
September 2022 $2.42 $2.66
August 2022 $2.85 $3.13
July 2022 $3 $3.34
June 2022 $3.23 $3.60
May 2022 $3.29 $3.67
April 2022 $3.09 $3.45
March 2022 $3.06 $3.50
February 2022 $2.94 $3.37
January 2022 $2.87 $3.28
December 2021 $2.67 $3.06
November 2021 $2.57 $2.94
October 2021 $2.66 $3.04
September 2021 $2.77 $3.17
August 2021 $2.80 $3.20
July 2021 $2.86 $3.32
June 2021 $2.69 $3.13
May 2021 $2.89 $3.36
April 2021 $2.99 $3.48
March 2021 $2.81 $3.37
February 2021 $2.70 $3.25
January 2021 $2.58 $3.10
December 2020 $2.57 $3.09
November 2020 $2.50 $3
October 2020 $2.28 $2.74
September 2020 $1.97 $2.37
August 2020 $2.22 $2.67
July 2020 $2.26 $2.76
June 2020 $2.18 $2.66
May 2020 $1.99 $2.44
April 2020 $1.89 $2.31
March 2020 $1.86 $2.36
February 2020 $1.92 $2.44
January 2020 $2.22 $2.82
December 2019 $2.36 $3
November 2019 $2.45 $3.12
October 2019 $2.47 $3.14
September 2019 $2.49 $3.16
August 2019 $2.52 $3.20
July 2019 $2.25 $2.91
June 2019 $2.38 $3.07
May 2019 $2.33 $3.01
April 2019 $2.38 $3.07
March 2019 $2.36 $3.14
February 2019 $2.30 $3.06
January 2019 $2.30 $3.05
December 2018 $2.16 $2.88
November 2018 $2.20 $2.92
October 2018 $2.01 $2.67
September 2018 $1.96 $2.60
August 2018 $1.93 $2.56
July 2018 $2.14 $2.89
June 2018 $1.98 $2.68
May 2018 $1.97 $2.68
April 2018 $2.25 $3.06
March 2018 $2.13 $2.98
February 2018 $2.20 $3.08
January 2018 $2.54 $3.55
December 2017 $2.50 $3.50
November 2017 $2.61 $3.66
October 2017 $2.44 $3.42
September 2017 $2.47 $3.45
August 2017 $2.50 $3.50
July 2017 $2.61 $3.70
June 2017 $2.29 $3.24
May 2017 $2.44 $3.45
April 2017 $2.05 $2.92
March 2017 $2.09 $3.04
February 2017 $1.95 $2.85
January 2017 $2 $2.92
December 2016 $2.06 $3
November 2016 $1.95 $2.84
October 2016 $2.27 $3.31
September 2016 $2.31 $3.37
August 2016 $2.28 $3.32
July 2016 $2.29 $3.38
June 2016 $2.50 $3.69
May 2016 $2.50 $4.03
April 2016 $2.45 $3.97
March 2016 $2.58 $4.25
February 2016 $2.26 $3.71
January 2016 $2.39 $3.93
December 2015 $2.33 $3.83
November 2015 $2.35 $3.86
October 2015 $2.26 $3.71
September 2015 $2.31 $3.80
August 2015 $2.34 $3.89
July 2015 $2.37 $3.97
June 2015 $2.32 $3.88
May 2015 $2.21 $3.70
April 2015 $2.18 $3.65
March 2015 $2.01 $3.42
February 2015 $2.02 $3.44
January 2015 $1.84 $3.13
December 2014 $1.82 $3.10
November 2014 $1.95 $3.32
October 2014 $1.95 $3.32
September 2014 $1.89 $3.24
August 2014 $1.95 $3.34
July 2014 $1.89 $3.24
June 2014 $2.15 $3.68
May 2014 $2.18 $3.74
April 2014 $2.09 $3.59
March 2014 $2.08 $3.56
February 2014 $2.11 $3.62
January 2014 $2.20 $3.77
December 2013 $1.85 $3.18
November 2013 $1.88 $3.22
October 2013 $1.84 $3.16
September 2013 $1.85 $3.17
August 2013 $1.69 $2.90
July 2013 $1.57 $2.69
June 2013 $1.24 $2.13
May 2013 $1.16 $3.34
April 2013 $1.18 $3.42
March 2013 $1.17 $3.39
February 2013 $1.17 $3.37
January 2013 $1.93 $5.58
December 2012 $1.72 $4.98
November 2012 $1.96 $5.67
October 2012 $2.16 $6.25
September 2012 $2.61 $7.55
August 2012 $2.96 $8.55
July 2012 $2.82 $8.30
June 2012 $3.28 $9.66
May 2012 $3.24 $9.54
April 2012 $3.07 $9.03
March 2012 $3.48 $11.06
February 2012 $3.43 $10.90
January 2012 $3.45 $10.96
December 2011 $3.75 $11.92
November 2011 $3.85 $12.22
October 2011 $4.11 $13.05
September 2011 $4.15 $13.17
August 2011 $4.45 $14.12
July 2011 $4.49 $14.68
June 2011 $4.48 $14.64
May 2011 $4.52 $14.76
April 2011 $4.87 $15.92
March 2011 $5.03 $17.15
February 2011 $4.76 $16.23
January 2011 $4.63 $15.79
December 2010 $4.30 $14.67
November 2010 $4.22 $14.40
October 2010 $4.92 $16.75
September 2010 $4.58 $15.60
August 2010 $4.25 $14.48
July 2010 $4.11 $14.35
June 2010 $3.65 $12.77
May 2010 $3.72 $13
April 2010 $4.26 $14.90
March 2010 $4.36 $15.87
February 2010 $4.40 $16.02
January 2010 $4.54 $16.55
December 2009 $4.68 $17.05
November 2009 $4.90 $17.83
October 2009 $4.98 $18.13
September 2009 $4.57 $16.63
August 2009 $4.22 $15.35
July 2009 $4.06 $14.78
June 2009 $3.72 $13.85
May 2009 $3.52 $13.10
April 2009 $3.19 $11.87
March 2009 $3.44 $13.30
February 2009 $3.31 $12.82
January 2009 $3.46 $13.39
December 2008 $3.81 $14.73
November 2008 $3.54 $13.70
October 2008 $3.72 $14.40
September 2008 $3.77 $14.60
August 2008 $4.40 $17.05
July 2008 $4.42 $17.09
June 2008 $4.36 $17.20
May 2008 $4.61 $18.19
April 2008 $4.64 $18.30
March 2008 $4.03 $16.91
February 2008 $4.49 $18.83
January 2008 $4.34 $18.20
December 2007 $4.32 $18.15
November 2007 $4.37 $18.33
October 2007 $4.50 $18.90
September 2007 $4.14 $17.37
August 2007 $3.74 $15.69
July 2007 $3.63 $15.49
June 2007 $3.90 $16.61
May 2007 $3.99 $17.01
April 2007 $3.99 $17.02
March 2007 $3.57 $15.63
February 2007 $3.53 $15.46
January 2007 $3.32 $14.51
December 2006 $3.26 $14.26
November 2006 $3.14 $13.76
October 2006 $3.07 $13.44
September 2006 $2.92 $12.76
August 2006 $2.83 $12.40
July 2006 $2.55 $11.36
June 2006 $2.53 $11.27
May 2006 $2.59 $11.51
April 2006 $2.64 $11.76
March 2006 $2.45 $11.28
February 2006 $2.26 $10.38
January 2006 $2.11 $9.73
December 2005 $2.18 $10.04
November 2005 $2.15 $9.88
October 2005 $2.06 $9.48
September 2005 $1.96 $9
August 2005 $2.07 $9.54
July 2005 $1.86 $8.72
June 2005 $1.78 $8.36
May 2005 $1.71 $8.01
April 2005 $1.79 $8.37
March 2005 $1.84 $8.98
February 2005 $1.98 $9.64
January 2005 $1.98 $9.63
December 2004 $1.96 $9.56
November 2004 $1.78 $8.68
October 2004 $1.64 $8
September 2004 $1.53 $7.47
August 2004 $1.58 $7.70
July 2004 $1.50 $7.42
June 2004 $1.56 $7.70
May 2004 $1.48 $7.32
April 2004 $1.45 $7.15
March 2004 $1.53 $7.88
February 2004 $1.55 $7.97
January 2004 $1.61 $8.30
December 2003 $1.50 $7.71
November 2003 $1.53 $7.88
October 2003 $1.46 $7.54
September 2003 $1.46 $7.50
August 2003 $1.34 $6.90
July 2003 $1.33 $6.84
June 2003 $1.38 $7.13
May 2003 $1.36 $7.01
April 2003 $1.31 $6.75
March 2003 $1.26 $6.50
February 2003 $1.29 $6.67
January 2003 $1.35 $6.98
December 2002 $1.24 $6.42
November 2002 $1.29 $6.63
October 2002 $1.20 $6.20
September 2002 $0.98 $5.07
August 2002 $1.06 $5.48
July 2002 $0.89 $4.60
June 2002 $0.89 $4.60
May 2002 $0.82 $4.25
April 2002 $0.88 $4.54
March 2002 $0.98 $5.07
February 2002 $0.92 $4.74
January 2002 $0.93 $4.80
December 2001 $0.98 $5.06
November 2001 $0.89 $4.57
October 2001 $0.75 $3.86
September 2001 $0.52 $2.70
August 2001 $0.57 $2.96
July 2001 $0.94 $4.86
June 2001 $1.10 $5.66
May 2001 $1.80 $9.28
April 2001 $2.27 $12.75
March 2001 $1.73 $9.71
February 2001 $2.22 $12.48
January 2001 $2.94 $16.51
December 2000 $1.98 $11.12
November 2000 $2.38 $13.38
October 2000 $3.68 $20.69
September 2000 $3.85 $21.62
August 2000 $4.80 $27.06
July 2000 $6.52 $36.81
June 2000 $7.96 $44.94
May 2000 $8.09 $91.31
April 2000 $8.98 $102
March 2000 $10.12 $115
February 2000 $11.35 $128.94
January 2000 $7.59 $86.19
December 1999 $8.45 $96
November 1999 $4.89 $55.56
October 1999 $4.49 $51
September 1999 $3.92 $44.50
August 1999 $4.01 $45.50
July 1999 $3.98 $45.56
June 1999 $4.19 $48
May 1999 $4.19 $48
April 1999 $3.68 $42.88
March 1999 $3.41 $39.69
February 1999 $4.46 $52
January 1999 $4.77 $55.56
December 1998 $4.31 $50.25
November 1998 $3.68 $42.88
October 1998 $3.38 $39.38
September 1998 $2.58 $30
August 1998 $3.40 $40
July 1998 $3.76 $44.25
June 1998 $3.18 $37.38
May 1998 $2.79 $32.82
April 1998 $2.62 $30.80
March 1998 $2.50 $30.44
February 1998 $2.44 $29.67
January 1998 $2.09 $25.41
December 1997 $2 $24.38
November 1997 $1.94 $23.68
October 1997 $1.83 $22.32
September 1997 $1.88 $22.95
August 1997 $1.69 $21.07
July 1997 $1.92 $24.01
June 1997 $1.86 $23.28
May 1997 $1.67 $20.85
April 1997 $1.66 $21.07
March 1997 $1.68 $21.30
February 1997 $1.68 $21.30
January 1997 $1.67 $21.22
December 1996 $1.75 $22.25
November 1996 $1.73 $21.96
October 1996 $1.67 $21.22
September 1996 $1.60 $20.27
August 1996 $1.59 $20.78
July 1996 $1.58 $20.63
June 1996 $1.70 $22.18
May 1996 $1.62 $21.22
April 1996 $1.62 $22.18
March 1996 $1.70 $23.20
February 1996 $1.71 $23.42
January 1996 $1.65 $22.54
December 1995 $1.56 $21.30
November 1995 $1.52 $20.78
October 1995 $1.50 $20.56

KKPNY

Price: $3.89

52 week price:
3.21
4.22

Dividend Yield: 0.04%

5-year range yield:
0.04%
8.89%

Forward Dividend Yield: 3.80%

Payout Ratio: 64.25%

Dividend Per Share: 0.15 USD

Earnings Per Share: 0.23 USD

P/E Ratio: 17.65

Exchange: PNK

Sector: Communication Services

Industry: Telecom Services

Volume: 407700

Ebitda: 2.5 billion

Market Capitalization: 15.8 billion

Average Dividend Frequency: 2

Years Paying Dividends: 21

DGR3: 4.49%

DGR5: 5.79%

DGR10: 16.76%

Links: