KPN KON - Price History
Monthly price history for KPN.AS (KPN KON)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €3.40 | €3.40 |
| March 2024 | €3.47 | €3.47 |
| February 2024 | €3.38 | €3.38 |
| January 2024 | €3.15 | €3.15 |
| December 2023 | €3.12 | €3.12 |
| November 2023 | €3.15 | €3.15 |
| October 2023 | €3.18 | €3.18 |
| September 2023 | €3.12 | €3.12 |
| August 2023 | €3.23 | €3.23 |
| July 2023 | €3.29 | €3.29 |
| June 2023 | €3.22 | €3.27 |
| May 2023 | €3.17 | €3.22 |
| April 2023 | €3.26 | €3.31 |
| March 2023 | €3.11 | €3.26 |
| February 2023 | €3.10 | €3.24 |
| January 2023 | €3 | €3.14 |
| December 2022 | €2.76 | €2.89 |
| November 2022 | €2.81 | €2.94 |
| October 2022 | €2.71 | €2.83 |
| September 2022 | €2.65 | €2.77 |
| August 2022 | €3.03 | €3.17 |
| July 2022 | €3.08 | €3.22 |
| June 2022 | €3.20 | €3.40 |
| May 2022 | €3.20 | €3.39 |
| April 2022 | €3.09 | €3.28 |
| March 2022 | €2.88 | €3.14 |
| February 2022 | €2.80 | €3.05 |
| January 2022 | €2.68 | €2.93 |
| December 2021 | €2.50 | €2.73 |
| November 2021 | €2.38 | €2.60 |
| October 2021 | €2.37 | €2.58 |
| September 2021 | €2.49 | €2.72 |
| August 2021 | €2.49 | €2.71 |
| July 2021 | €2.54 | €2.77 |
| June 2021 | €2.38 | €2.63 |
| May 2021 | €2.45 | €2.72 |
| April 2021 | €2.58 | €2.87 |
| March 2021 | €2.53 | €2.89 |
| February 2021 | €2.37 | €2.71 |
| January 2021 | €2.25 | €2.58 |
| December 2020 | €2.17 | €2.49 |
| November 2020 | €2.18 | €2.50 |
| October 2020 | €2.03 | €2.32 |
| September 2020 | €1.75 | €2.01 |
| August 2020 | €1.92 | €2.20 |
| July 2020 | €1.92 | €2.19 |
| June 2020 | €2.02 | €2.36 |
| May 2020 | €1.89 | €2.20 |
| April 2020 | €1.81 | €2.11 |
| March 2020 | €1.80 | €2.18 |
| February 2020 | €1.82 | €2.20 |
| January 2020 | €2.09 | €2.53 |
| December 2019 | €2.17 | €2.63 |
| November 2019 | €2.31 | €2.80 |
| October 2019 | €2.29 | €2.78 |
| September 2019 | €2.36 | €2.86 |
| August 2019 | €2.38 | €2.88 |
| July 2019 | €2.13 | €2.58 |
| June 2019 | €2.19 | €2.70 |
| May 2019 | €2.22 | €2.74 |
| April 2019 | €2.22 | €2.74 |
| March 2019 | €2.23 | €2.83 |
| February 2019 | €2.14 | €2.71 |
| January 2019 | €2.12 | €2.69 |
| December 2018 | €2.02 | €2.56 |
| November 2018 | €2.06 | €2.61 |
| October 2018 | €1.84 | €2.34 |
| September 2018 | €1.79 | €2.27 |
| August 2018 | €1.74 | €2.20 |
| July 2018 | €1.95 | €2.48 |
| June 2018 | €1.81 | €2.33 |
| May 2018 | €1.81 | €2.33 |
| April 2018 | €1.99 | €2.58 |
| March 2018 | €1.83 | €2.44 |
| February 2018 | €1.93 | €2.57 |
| January 2018 | €2.12 | €2.82 |
| December 2017 | €2.18 | €2.91 |
| November 2017 | €2.31 | €3.08 |
| October 2017 | €2.22 | €2.96 |
| September 2017 | €2.18 | €2.90 |
| August 2017 | €2.23 | €2.97 |
| July 2017 | €2.30 | €3.06 |
| June 2017 | €2.08 | €2.80 |
| May 2017 | €2.25 | €3.03 |
| April 2017 | €1.96 | €2.66 |
| March 2017 | €2.03 | €2.82 |
| February 2017 | €1.92 | €2.66 |
| January 2017 | €1.92 | €2.66 |
| December 2016 | €2.02 | €2.81 |
| November 2016 | €1.95 | €2.72 |
| October 2016 | €2.14 | €2.97 |
| September 2016 | €2.12 | €2.96 |
| August 2016 | €2.10 | €2.93 |
| July 2016 | €2.12 | €2.94 |
| June 2016 | €2.31 | €3.26 |
| May 2016 | €2.32 | €3.57 |
| April 2016 | €2.22 | €3.44 |
| March 2016 | €2.35 | €3.68 |
| February 2016 | €2.17 | €3.41 |
| January 2016 | €2.27 | €3.56 |
| December 2015 | €2.23 | €3.49 |
| November 2015 | €2.30 | €3.60 |
| October 2015 | €2.13 | €3.34 |
| September 2015 | €2.13 | €3.34 |
| August 2015 | €2.19 | €3.47 |
| July 2015 | €2.27 | €3.60 |
| June 2015 | €2.15 | €3.43 |
| May 2015 | €2.07 | €3.30 |
| April 2015 | €2.07 | €3.31 |
| March 2015 | €1.95 | €3.16 |
| February 2015 | €1.88 | €3.05 |
| January 2015 | €1.69 | €2.75 |
| December 2014 | €1.62 | €2.63 |
| November 2014 | €1.64 | €2.67 |
| October 2014 | €1.61 | €2.62 |
| September 2014 | €1.55 | €2.54 |
| August 2014 | €1.54 | €2.52 |
| July 2014 | €1.46 | €2.38 |
| June 2014 | €1.63 | €2.66 |
| May 2014 | €1.66 | €2.71 |
| April 2014 | €1.57 | €2.56 |
| March 2014 | €1.57 | €2.56 |
| February 2014 | €1.58 | €2.58 |
| January 2014 | €1.70 | €2.77 |
| December 2013 | €1.43 | €2.34 |
| November 2013 | €1.46 | €2.39 |
| October 2013 | €1.44 | €2.35 |
| September 2013 | €1.44 | €2.36 |
| August 2013 | €1.35 | €2.21 |
| July 2013 | €1.21 | €1.98 |
| June 2013 | €0.98 | €1.60 |
| May 2013 | €0.91 | €1.49 |
| April 2013 | €0.97 | €1.58 |
| March 2013 | €0.97 | €2.62 |
| February 2013 | €0.97 | €2.61 |
| January 2013 | €1.54 | €4.15 |
| December 2012 | €1.38 | €3.72 |
| November 2012 | €1.61 | €4.35 |
| October 2012 | €1.80 | €4.87 |
| September 2012 | €2.20 | €5.95 |
| August 2012 | €2.53 | €6.82 |
| July 2012 | €2.47 | €6.67 |
| June 2012 | €2.75 | €7.56 |
| May 2012 | €2.78 | €7.64 |
| April 2012 | €2.47 | €6.78 |
| March 2012 | €2.78 | €8.25 |
| February 2012 | €2.74 | €8.14 |
| January 2012 | €2.82 | €8.38 |
| December 2011 | €3.11 | €9.24 |
| November 2011 | €3.06 | €9.09 |
| October 2011 | €3.20 | €9.50 |
| September 2011 | €3.33 | €9.90 |
| August 2011 | €3.32 | €9.86 |
| July 2011 | €3.35 | €9.95 |
| June 2011 | €3.28 | €10.03 |
| May 2011 | €3.34 | €10.20 |
| April 2011 | €3.51 | €10.72 |
| March 2011 | €3.76 | €12.02 |
| February 2011 | €3.68 | €11.74 |
| January 2011 | €3.61 | €11.52 |
| December 2010 | €3.42 | €10.92 |
| November 2010 | €3.44 | €10.98 |
| October 2010 | €3.76 | €12 |
| September 2010 | €3.55 | €11.34 |
| August 2010 | €3.58 | €11.44 |
| July 2010 | €3.34 | €10.68 |
| June 2010 | €3.20 | €10.48 |
| May 2010 | €3.23 | €10.58 |
| April 2010 | €3.43 | €11.24 |
| March 2010 | €3.44 | €11.73 |
| February 2010 | €3.44 | €11.70 |
| January 2010 | €3.52 | €11.99 |
| December 2009 | €3.48 | €11.84 |
| November 2009 | €3.47 | €11.82 |
| October 2009 | €3.62 | €12.35 |
| September 2009 | €3.33 | €11.34 |
| August 2009 | €3.14 | €10.71 |
| July 2009 | €3.03 | €10.54 |
| June 2009 | €2.81 | €9.80 |
| May 2009 | €2.66 | €9.27 |
| April 2009 | €2.62 | €9.11 |
| March 2009 | €2.78 | €10.06 |
| February 2009 | €2.81 | €10.20 |
| January 2009 | €2.88 | €10.45 |
| December 2008 | €2.86 | €10.38 |
| November 2008 | €2.99 | €10.84 |
| October 2008 | €3.03 | €10.98 |
| September 2008 | €2.81 | €10.19 |
| August 2008 | €3.20 | €11.60 |
| July 2008 | €3.04 | €11.21 |
| June 2008 | €2.95 | €10.90 |
| May 2008 | €3.17 | €11.70 |
| April 2008 | €3.19 | €11.78 |
| March 2008 | €2.81 | €10.70 |
| February 2008 | €3.29 | €12.52 |
| January 2008 | €3.19 | €12.12 |
| December 2007 | €3.27 | €12.44 |
| November 2007 | €3.30 | €12.56 |
| October 2007 | €3.42 | €13.02 |
| September 2007 | €3.20 | €12.17 |
| August 2007 | €3.01 | €11.44 |
| July 2007 | €2.96 | €11.43 |
| June 2007 | €3.19 | €12.32 |
| May 2007 | €3.26 | €12.61 |
| April 2007 | €3.23 | €12.50 |
| March 2007 | €2.94 | €11.66 |
| February 2007 | €2.94 | €11.66 |
| January 2007 | €2.78 | €11.05 |
| December 2006 | €2.71 | €10.77 |
| November 2006 | €2.60 | €10.35 |
| October 2006 | €2.64 | €10.47 |
| September 2006 | €2.53 | €10.06 |
| August 2006 | €2.42 | €9.63 |
| July 2006 | €2.20 | €8.89 |
| June 2006 | €2.18 | €8.79 |
| May 2006 | €2.22 | €8.95 |
| April 2006 | €2.30 | €9.31 |
| March 2006 | €2.22 | €9.30 |
| February 2006 | €2.08 | €8.68 |
| January 2006 | €1.90 | €7.95 |
| December 2005 | €2.03 | €8.47 |
| November 2005 | €2.01 | €8.41 |
| October 2005 | €1.90 | €7.94 |
| September 2005 | €1.78 | €7.46 |
| August 2005 | €1.83 | €7.66 |
| July 2005 | €1.69 | €7.18 |
| June 2005 | €1.63 | €6.94 |
| May 2005 | €1.52 | €6.45 |
| April 2005 | €1.52 | €6.45 |
| March 2005 | €1.56 | €6.90 |
| February 2005 | €1.65 | €7.31 |
| January 2005 | €1.66 | €7.37 |
| December 2004 | €1.58 | €6.99 |
| November 2004 | €1.48 | €6.53 |
| October 2004 | €1.42 | €6.27 |
| September 2004 | €1.36 | €6.03 |
| August 2004 | €1.42 | €6.31 |
| July 2004 | €1.37 | €6.14 |
| June 2004 | €1.40 | €6.26 |
| May 2004 | €1.32 | €5.94 |
| April 2004 | €1.34 | €6.01 |
| March 2004 | €1.39 | €6.35 |
| February 2004 | €1.39 | €6.35 |
| January 2004 | €1.45 | €6.62 |
| December 2003 | €1.34 | €6.12 |
| November 2003 | €1.43 | €6.54 |
| October 2003 | €1.43 | €6.54 |
| September 2003 | €1.41 | €6.43 |
| August 2003 | €1.38 | €6.31 |
| July 2003 | €1.33 | €6.09 |
| June 2003 | €1.35 | €6.17 |
| May 2003 | €1.30 | €5.93 |
| April 2003 | €1.30 | €5.96 |
| March 2003 | €1.29 | €5.88 |
| February 2003 | €1.35 | €6.15 |
| January 2003 | €1.43 | €6.53 |
| December 2002 | €1.36 | €6.20 |
| November 2002 | €1.46 | €6.68 |
| October 2002 | €1.40 | €6.40 |
| September 2002 | €1.15 | €5.25 |
| August 2002 | €1.22 | €5.59 |
| July 2002 | €1.05 | €4.78 |
| June 2002 | €1.04 | €4.74 |
| May 2002 | €1.03 | €4.70 |
| April 2002 | €1.10 | €5.03 |
| March 2002 | €1.28 | €5.87 |
| February 2002 | €1.21 | €5.52 |
| January 2002 | €1.22 | €5.55 |
| December 2001 | €1.25 | €5.71 |
| November 2001 | €1.12 | €5.10 |
| October 2001 | €0.93 | €4.30 |
| September 2001 | €0.65 | €3 |
| August 2001 | €0.68 | €3.12 |
| July 2001 | €1.19 | €5.49 |
| June 2001 | €1.45 | €6.70 |
| May 2001 | €2.39 | €11.03 |
| April 2001 | €2.92 | €13.78 |
| March 2001 | €2.34 | €11.06 |
| February 2001 | €2.82 | €13.35 |
| January 2001 | €3.78 | €17.85 |
| December 2000 | €2.59 | €12.26 |
| November 2000 | €3.28 | €15.48 |
| October 2000 | €5.05 | €23.87 |
| September 2000 | €5.22 | €24.68 |
| August 2000 | €6.31 | €30.01 |
| July 2000 | €8.20 | €39.01 |
| June 2000 | €9.84 | €46.85 |
| May 2000 | €10.17 | €96.80 |
| April 2000 | €11.57 | €110.85 |
| March 2000 | €12.49 | €119.65 |
| February 2000 | €13.79 | €132.05 |
| January 2000 | €9.16 | €87.70 |
| December 1999 | €10.12 | €96.90 |
| November 1999 | €5.77 | €55.30 |
| October 1999 | €5.09 | €48.79 |
| September 1999 | €4.30 | €41.15 |
| August 1999 | €4.43 | €42.40 |
| July 1999 | €4.42 | €42.70 |
| June 1999 | €4.71 | €45.50 |
| May 1999 | €4.73 | €45.70 |
| April 1999 | €4.02 | €39.50 |
| March 1999 | €3.75 | €36.85 |
| February 1999 | €4.87 | €47.80 |
| January 1999 | €4.96 | €48.75 |
| December 1998 | €4.34 | €42.66 |
| November 1998 | €3.81 | €37.44 |
| October 1998 | €3.35 | €32.94 |
| September 1998 | €2.69 | €26.41 |
| August 1998 | €4.11 | €40.80 |
| July 1998 | €4.03 | €39.93 |
| June 1998 | €3.58 | €35.53 |
| May 1998 | €5.14 | €51 |
| April 1998 | €4.78 | €47.38 |
| March 1998 | €4.84 | €49.01 |
| February 1998 | €4.62 | €46.74 |
| January 1998 | €4 | €40.43 |
| December 1997 | €3.79 | €38.39 |
| November 1997 | €3.58 | €36.21 |
| October 1997 | €3.33 | €33.67 |
| September 1997 | €3.51 | €35.49 |
| August 1997 | €3.18 | €32.72 |
| July 1997 | €3.75 | €38.57 |
| June 1997 | €3.40 | €34.94 |
| May 1997 | €2.97 | €30.49 |
| April 1997 | €2.90 | €31.40 |
| March 1997 | €2.91 | €31.54 |
| February 1997 | €2.85 | €30.86 |
| January 1997 | €2.80 | €30.31 |
| December 1996 | €2.76 | €29.90 |
| November 1996 | €2.70 | €29.31 |
| October 1996 | €2.57 | €27.86 |
| September 1996 | €2.47 | €26.73 |
| August 1996 | €2.40 | €26.41 |
| July 1996 | €2.36 | €26.46 |
| June 1996 | €2.62 | €29.31 |
| May 1996 | €2.50 | €28.04 |
| April 1996 | €2.54 | €29.18 |
| March 1996 | €2.50 | €29.50 |
| February 1996 | €2.54 | €30 |
| January 1996 | €2.46 | €29.04 |
| December 1995 | €2.24 | €26.46 |
| November 1995 | €2.22 | €26.18 |
| October 1995 | €2.14 | €25.18 |
| September 1995 | €2.17 | €25.64 |
| August 1995 | €2.11 | €25.73 |
| July 1995 | €2.17 | €26.36 |
| June 1995 | €2.08 | €25.28 |
| May 1995 | €2.13 | €25.96 |
| April 1995 | €1.96 | €24.55 |
| March 1995 | €1.93 | €24.78 |
| February 1995 | €2.04 | €26.23 |
| January 1995 | €1.98 | €25.41 |
| December 1994 | €2.07 | €26.55 |
| November 1994 | €1.94 | €24.91 |
| October 1994 | €1.89 | €24.19 |
| September 1994 | €1.85 | €23.78 |
| August 1994 | €1.92 | €24.60 |
| July 1994 | €1.74 | €22.69 |
| June 1994 | €1.74 | €22.64 |
KPN.AS
Price: €3.40
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 5.85%
Payout Ratio: 103.16%
Payout Ratio Range:
Dividend Per Share: 0.20 EUR
Earnings Per Share: 0.21 EUR
P/E Ratio: 17.07
Exchange: AMS
Sector: Communication Services
Industry: Telecom Services
Volume: 11.3 million
Market Capitalization: 13.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 11
DGR3: 4.59%
DGR5: 2.49%