KONINKLIJKE KPN NV SPON ADR EAC - Price History
Monthly price history for KKPNY (KONINKLIJKE KPN NV SPON ADR EAC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.49 | $3.49 |
| March 2024 | $3.71 | $3.71 |
| February 2024 | $3.61 | $3.61 |
| January 2024 | $3.35 | $3.35 |
| December 2023 | $3.42 | $3.42 |
| November 2023 | $3.40 | $3.40 |
| October 2023 | $3.33 | $3.33 |
| September 2023 | $3.27 | $3.27 |
| August 2023 | $3.51 | $3.51 |
| July 2023 | $3.61 | $3.67 |
| June 2023 | $3.47 | $3.53 |
| May 2023 | $3.40 | $3.45 |
| April 2023 | $3.61 | $3.67 |
| March 2023 | $3.41 | $3.56 |
| February 2023 | $3.30 | $3.45 |
| January 2023 | $3.28 | $3.43 |
| December 2022 | $2.92 | $3.05 |
| November 2022 | $2.87 | $3 |
| October 2022 | $2.62 | $2.74 |
| September 2022 | $2.54 | $2.66 |
| August 2022 | $2.99 | $3.13 |
| July 2022 | $3.14 | $3.34 |
| June 2022 | $3.39 | $3.60 |
| May 2022 | $3.45 | $3.67 |
| April 2022 | $3.25 | $3.45 |
| March 2022 | $3.21 | $3.50 |
| February 2022 | $3.09 | $3.37 |
| January 2022 | $3.01 | $3.28 |
| December 2021 | $2.79 | $3.04 |
| November 2021 | $2.70 | $2.94 |
| October 2021 | $2.79 | $3.04 |
| September 2021 | $2.91 | $3.17 |
| August 2021 | $2.94 | $3.20 |
| July 2021 | $3 | $3.32 |
| June 2021 | $2.82 | $3.13 |
| May 2021 | $3.03 | $3.36 |
| April 2021 | $3.14 | $3.48 |
| March 2021 | $2.95 | $3.37 |
| February 2021 | $2.84 | $3.25 |
| January 2021 | $2.71 | $3.10 |
| December 2020 | $2.70 | $3.09 |
| November 2020 | $2.62 | $3 |
| October 2020 | $2.39 | $2.74 |
| September 2020 | $2.07 | $2.37 |
| August 2020 | $2.34 | $2.67 |
| July 2020 | $2.37 | $2.76 |
| June 2020 | $2.28 | $2.66 |
| May 2020 | $2.09 | $2.44 |
| April 2020 | $1.98 | $2.31 |
| March 2020 | $1.95 | $2.36 |
| February 2020 | $2.02 | $2.44 |
| January 2020 | $2.33 | $2.82 |
| December 2019 | $2.48 | $3 |
| November 2019 | $2.58 | $3.12 |
| October 2019 | $2.59 | $3.14 |
| September 2019 | $2.61 | $3.16 |
| August 2019 | $2.64 | $3.20 |
| July 2019 | $2.37 | $2.91 |
| June 2019 | $2.50 | $3.07 |
| May 2019 | $2.45 | $3.01 |
| April 2019 | $2.50 | $3.07 |
| March 2019 | $2.48 | $3.14 |
| February 2019 | $2.42 | $3.06 |
| January 2019 | $2.41 | $3.05 |
| December 2018 | $2.27 | $2.88 |
| November 2018 | $2.31 | $2.92 |
| October 2018 | $2.11 | $2.67 |
| September 2018 | $2.06 | $2.60 |
| August 2018 | $2.02 | $2.56 |
| July 2018 | $2.25 | $2.89 |
| June 2018 | $2.08 | $2.68 |
| May 2018 | $2.07 | $2.68 |
| April 2018 | $2.36 | $3.06 |
| March 2018 | $2.24 | $2.98 |
| February 2018 | $2.31 | $3.08 |
| January 2018 | $2.66 | $3.55 |
| December 2017 | $2.63 | $3.50 |
| November 2017 | $2.74 | $3.66 |
| October 2017 | $2.56 | $3.42 |
| September 2017 | $2.59 | $3.45 |
| August 2017 | $2.63 | $3.50 |
| July 2017 | $2.74 | $3.70 |
| June 2017 | $2.40 | $3.24 |
| May 2017 | $2.56 | $3.45 |
| April 2017 | $2.15 | $2.92 |
| March 2017 | $2.19 | $3.04 |
| February 2017 | $2.05 | $2.85 |
| January 2017 | $2.10 | $2.92 |
| December 2016 | $2.16 | $3 |
| November 2016 | $2.05 | $2.84 |
| October 2016 | $2.38 | $3.31 |
| September 2016 | $2.42 | $3.37 |
| August 2016 | $2.39 | $3.32 |
| July 2016 | $2.41 | $3.38 |
| June 2016 | $2.63 | $3.69 |
| May 2016 | $2.63 | $4.03 |
| April 2016 | $2.57 | $3.97 |
| March 2016 | $2.71 | $4.25 |
| February 2016 | $2.37 | $3.71 |
| January 2016 | $2.51 | $3.93 |
| December 2015 | $2.44 | $3.83 |
| November 2015 | $2.46 | $3.86 |
| October 2015 | $2.37 | $3.71 |
| September 2015 | $2.43 | $3.80 |
| August 2015 | $2.46 | $3.89 |
| July 2015 | $2.49 | $3.97 |
| June 2015 | $2.43 | $3.88 |
| May 2015 | $2.32 | $3.70 |
| April 2015 | $2.29 | $3.65 |
| March 2015 | $2.11 | $3.42 |
| February 2015 | $2.12 | $3.44 |
| January 2015 | $1.93 | $3.13 |
| December 2014 | $1.91 | $3.10 |
| November 2014 | $2.05 | $3.32 |
| October 2014 | $2.05 | $3.32 |
| September 2014 | $1.98 | $3.24 |
| August 2014 | $2.04 | $3.34 |
| July 2014 | $1.98 | $3.24 |
| June 2014 | $2.25 | $3.68 |
| May 2014 | $2.29 | $3.74 |
| April 2014 | $2.20 | $3.59 |
| March 2014 | $2.18 | $3.56 |
| February 2014 | $2.22 | $3.62 |
| January 2014 | $2.31 | $3.77 |
| December 2013 | $1.95 | $3.18 |
| November 2013 | $1.97 | $3.22 |
| October 2013 | $1.94 | $3.16 |
| September 2013 | $1.94 | $3.17 |
| August 2013 | $1.78 | $2.90 |
| July 2013 | $1.65 | $2.69 |
| June 2013 | $1.30 | $2.13 |
| May 2013 | $1.21 | $3.34 |
| April 2013 | $1.24 | $3.42 |
| March 2013 | $1.23 | $3.39 |
| February 2013 | $1.22 | $3.37 |
| January 2013 | $2.03 | $5.58 |
| December 2012 | $1.81 | $4.98 |
| November 2012 | $2.06 | $5.67 |
| October 2012 | $2.27 | $6.25 |
| September 2012 | $2.74 | $7.55 |
| August 2012 | $3.11 | $8.55 |
| July 2012 | $2.96 | $8.30 |
| June 2012 | $3.45 | $9.66 |
| May 2012 | $3.41 | $9.54 |
| April 2012 | $3.22 | $9.03 |
| March 2012 | $3.66 | $11.06 |
| February 2012 | $3.60 | $10.90 |
| January 2012 | $3.62 | $10.96 |
| December 2011 | $3.94 | $11.92 |
| November 2011 | $4.04 | $12.22 |
| October 2011 | $4.32 | $13.05 |
| September 2011 | $4.36 | $13.17 |
| August 2011 | $4.67 | $14.12 |
| July 2011 | $4.72 | $14.68 |
| June 2011 | $4.71 | $14.64 |
| May 2011 | $4.74 | $14.76 |
| April 2011 | $5.12 | $15.92 |
| March 2011 | $5.28 | $17.15 |
| February 2011 | $5 | $16.23 |
| January 2011 | $4.86 | $15.79 |
| December 2010 | $4.52 | $14.67 |
| November 2010 | $4.44 | $14.40 |
| October 2010 | $5.16 | $16.75 |
| September 2010 | $4.81 | $15.60 |
| August 2010 | $4.46 | $14.48 |
| July 2010 | $4.31 | $14.35 |
| June 2010 | $3.84 | $12.77 |
| May 2010 | $3.91 | $13 |
| April 2010 | $4.48 | $14.90 |
| March 2010 | $4.58 | $15.87 |
| February 2010 | $4.62 | $16.02 |
| January 2010 | $4.77 | $16.55 |
| December 2009 | $4.92 | $17.05 |
| November 2009 | $5.14 | $17.83 |
| October 2009 | $5.23 | $18.13 |
| September 2009 | $4.80 | $16.63 |
| August 2009 | $4.43 | $15.35 |
| July 2009 | $4.26 | $14.78 |
| June 2009 | $3.91 | $13.85 |
| May 2009 | $3.70 | $13.10 |
| April 2009 | $3.35 | $11.87 |
| March 2009 | $3.61 | $13.30 |
| February 2009 | $3.48 | $12.82 |
| January 2009 | $3.63 | $13.39 |
| December 2008 | $4 | $14.73 |
| November 2008 | $3.72 | $13.70 |
| October 2008 | $3.91 | $14.40 |
| September 2008 | $3.96 | $14.60 |
| August 2008 | $4.63 | $17.05 |
| July 2008 | $4.64 | $17.09 |
| June 2008 | $4.58 | $17.20 |
| May 2008 | $4.84 | $18.19 |
| April 2008 | $4.87 | $18.30 |
| March 2008 | $4.23 | $16.91 |
| February 2008 | $4.71 | $18.83 |
| January 2008 | $4.55 | $18.20 |
| December 2007 | $4.54 | $18.15 |
| November 2007 | $4.59 | $18.33 |
| October 2007 | $4.73 | $18.90 |
| September 2007 | $4.35 | $17.37 |
| August 2007 | $3.93 | $15.69 |
| July 2007 | $3.82 | $15.49 |
| June 2007 | $4.09 | $16.61 |
| May 2007 | $4.19 | $17.01 |
| April 2007 | $4.19 | $17.02 |
| March 2007 | $3.75 | $15.63 |
| February 2007 | $3.71 | $15.46 |
| January 2007 | $3.48 | $14.51 |
| December 2006 | $3.42 | $14.26 |
| November 2006 | $3.30 | $13.76 |
| October 2006 | $3.22 | $13.44 |
| September 2006 | $3.06 | $12.76 |
| August 2006 | $2.98 | $12.40 |
| July 2006 | $2.68 | $11.36 |
| June 2006 | $2.66 | $11.27 |
| May 2006 | $2.72 | $11.51 |
| April 2006 | $2.77 | $11.76 |
| March 2006 | $2.57 | $11.28 |
| February 2006 | $2.37 | $10.38 |
| January 2006 | $2.22 | $9.73 |
| December 2005 | $2.29 | $10.04 |
| November 2005 | $2.26 | $9.88 |
| October 2005 | $2.16 | $9.48 |
| September 2005 | $2.05 | $9 |
| August 2005 | $2.18 | $9.54 |
| July 2005 | $1.96 | $8.72 |
| June 2005 | $1.88 | $8.36 |
| May 2005 | $1.80 | $8.01 |
| April 2005 | $1.88 | $8.37 |
| March 2005 | $1.93 | $8.98 |
| February 2005 | $2.08 | $9.64 |
| January 2005 | $2.07 | $9.63 |
| December 2004 | $2.06 | $9.56 |
| November 2004 | $1.87 | $8.68 |
| October 2004 | $1.72 | $8 |
| September 2004 | $1.61 | $7.47 |
| August 2004 | $1.66 | $7.70 |
| July 2004 | $1.58 | $7.42 |
| June 2004 | $1.64 | $7.70 |
| May 2004 | $1.56 | $7.32 |
| April 2004 | $1.52 | $7.15 |
| March 2004 | $1.60 | $7.88 |
| February 2004 | $1.62 | $7.97 |
| January 2004 | $1.69 | $8.30 |
| December 2003 | $1.57 | $7.71 |
| November 2003 | $1.60 | $7.88 |
| October 2003 | $1.54 | $7.54 |
| September 2003 | $1.53 | $7.50 |
| August 2003 | $1.40 | $6.90 |
| July 2003 | $1.39 | $6.84 |
| June 2003 | $1.45 | $7.13 |
| May 2003 | $1.43 | $7.01 |
| April 2003 | $1.38 | $6.75 |
| March 2003 | $1.32 | $6.50 |
| February 2003 | $1.36 | $6.67 |
| January 2003 | $1.42 | $6.98 |
| December 2002 | $1.31 | $6.42 |
| November 2002 | $1.35 | $6.63 |
| October 2002 | $1.26 | $6.20 |
| September 2002 | $1.03 | $5.07 |
| August 2002 | $1.12 | $5.48 |
| July 2002 | $0.94 | $4.60 |
| June 2002 | $0.94 | $4.60 |
| May 2002 | $0.87 | $4.25 |
| April 2002 | $0.92 | $4.54 |
| March 2002 | $1.03 | $5.07 |
| February 2002 | $0.96 | $4.74 |
| January 2002 | $0.98 | $4.80 |
| December 2001 | $1.03 | $5.06 |
| November 2001 | $0.93 | $4.57 |
| October 2001 | $0.79 | $3.86 |
| September 2001 | $0.55 | $2.70 |
| August 2001 | $0.60 | $2.96 |
| July 2001 | $0.99 | $4.86 |
| June 2001 | $1.15 | $5.66 |
| May 2001 | $1.89 | $9.28 |
| April 2001 | $2.38 | $12.75 |
| March 2001 | $1.82 | $9.71 |
| February 2001 | $2.33 | $12.48 |
| January 2001 | $3.09 | $16.51 |
| December 2000 | $2.08 | $11.12 |
| November 2000 | $2.50 | $13.38 |
| October 2000 | $3.87 | $20.69 |
| September 2000 | $4.04 | $21.62 |
| August 2000 | $5.04 | $27.06 |
| July 2000 | $6.85 | $36.81 |
| June 2000 | $8.36 | $44.94 |
| May 2000 | $8.50 | $91.31 |
| April 2000 | $9.43 | $102 |
| March 2000 | $10.63 | $115 |
| February 2000 | $11.92 | $128.94 |
| January 2000 | $7.97 | $86.19 |
| December 1999 | $8.88 | $96 |
| November 1999 | $5.14 | $55.56 |
| October 1999 | $4.72 | $51 |
| September 1999 | $4.11 | $44.50 |
| August 1999 | $4.21 | $45.50 |
| July 1999 | $4.18 | $45.56 |
| June 1999 | $4.40 | $48 |
| May 1999 | $4.40 | $48 |
| April 1999 | $3.86 | $42.88 |
| March 1999 | $3.58 | $39.69 |
| February 1999 | $4.69 | $52 |
| January 1999 | $5.01 | $55.56 |
| December 1998 | $4.53 | $50.25 |
| November 1998 | $3.86 | $42.88 |
| October 1998 | $3.55 | $39.38 |
| September 1998 | $2.70 | $30 |
| August 1998 | $3.57 | $40 |
| July 1998 | $3.95 | $44.25 |
| June 1998 | $3.34 | $63.62 |
| May 1998 | $2.93 | $55.88 |
| April 1998 | $2.75 | $52.44 |
| March 1998 | $2.66 | $51.81 |
| February 1998 | $2.59 | $50.50 |
| January 1998 | $2.22 | $43.25 |
| December 1997 | $2.13 | $41.50 |
| November 1997 | $2.07 | $40.31 |
| October 1997 | $1.95 | $38 |
| September 1997 | $2.01 | $39.06 |
| August 1997 | $1.82 | $35.88 |
| July 1997 | $2.07 | $40.88 |
| June 1997 | $2 | $39.62 |
| May 1997 | $1.80 | $35.50 |
| April 1997 | $1.80 | $35.88 |
| March 1997 | $1.82 | $36.25 |
| February 1997 | $1.82 | $36.25 |
| January 1997 | $1.81 | $36.12 |
| December 1996 | $1.90 | $37.88 |
| November 1996 | $1.87 | $37.38 |
| October 1996 | $1.81 | $36.12 |
| September 1996 | $1.73 | $34.50 |
| August 1996 | $1.74 | $35.38 |
| July 1996 | $1.73 | $35.12 |
| June 1996 | $1.86 | $37.75 |
| May 1996 | $1.78 | $36.12 |
| April 1996 | $1.81 | $37.75 |
| March 1996 | $1.90 | $39.50 |
| February 1996 | $1.92 | $39.88 |
| January 1996 | $1.84 | $38.38 |
| December 1995 | $1.74 | $36.25 |
| November 1995 | $1.70 | $35.38 |
| October 1995 | $1.68 | $35 |
KKPNY
Price: $3.49
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 6.00%
Payout Ratio: 106.18%
Payout Ratio Range:
Dividend Per Share: 0.21 USD
Earnings Per Share: 0.23 USD
P/E Ratio: 17.47
Exchange: PNK
Sector: Communication Services
Industry: Telecom Services
Volume: 407700
Ebitda: 2.5 billionMarket Capitalization: 14.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 4.24%
DGR5: 0.55%
DGR10: 30.00%