2m 2m 2m 2m 2m 2m 2m
KPN Sp ADR (KKPNY)
OTC
$4.69+$0.02 (+0.43%)
Price as of Aug 21, 2026- N/AMarket Cap
- 3.72%1-Year Change
- Telecom ServicesIndustry
KPN Sp ADR (KKPNY)
$4.69+$0.02 (+0.43%)
- 1 Month-2.32%Low Price$4.55High Price$4.81
- 3 Months-10.29%Low Price$4.55High Price$5.14
- 1 Year+3.72%Low Price$4.19High Price$5.42
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.69 | 4.70 | 4.68 | 4.69 | +0.43% | 262,499 |
08/20/2026 | 4.69 | 4.70 | 4.67 | 4.67 | -0.85% | 338,534 |
08/19/2026 | 4.66 | 4.71 | 4.66 | 4.71 | +1.73% | 420,094 |
08/18/2026 | 4.74 | 4.74 | 4.61 | 4.63 | -0.22% | 3,567,187 |
08/17/2026 | 4.64 | 4.76 | 4.63 | 4.64 | -0.85% | 1,268,151 |
08/14/2026 | 4.64 | 4.74 | 4.64 | 4.68 | +0.43% | 632,694 |
08/13/2026 | 4.60 | 4.76 | 4.60 | 4.66 | +2.42% | 385,057 |
08/12/2026 | 4.58 | 4.69 | 4.55 | 4.55 | -2.57% | 2,278,926 |
08/11/2026 | 4.59 | 4.67 | 4.59 | 4.67 | +1.08% | 287,944 |
08/10/2026 | 4.61 | 4.65 | 4.57 | 4.62 | -1.28% | 599,529 |
08/07/2026 | 4.48 | 4.70 | 4.48 | 4.68 | -0.21% | 206,404 |
08/06/2026 | 4.65 | 4.77 | 4.65 | 4.69 | +1.52% | 1,573,846 |
08/05/2026 | 4.43 | 4.66 | 4.43 | 4.62 | -1.28% | 279,192 |
08/04/2026 | 4.62 | 4.74 | 4.62 | 4.68 | -1.68% | 170,380 |
08/03/2026 | 4.81 | 4.81 | 4.71 | 4.76 | +0.68% | 369,853 |
08/03/2026 |
$0.09 Dividend | |||||
07/31/2026 | 4.47 | 4.78 | 4.47 | 4.73 | -0.82% | 204,734 |
07/30/2026 | 4.87 | 4.87 | 4.58 | 4.77 | -0.82% | 435,948 |
07/29/2026 | 4.69 | 4.87 | 4.56 | 4.81 | +0.82% | 218,759 |
07/28/2026 | 4.84 | 4.90 | 4.72 | 4.77 | +0.41% | 655,174 |
07/27/2026 | 4.47 | 4.94 | 4.47 | 4.75 | +1.26% | 606,952 |
07/24/2026 | 4.67 | 4.73 | 4.62 | 4.69 | -0.21% | 391,987 |
07/23/2026 | 4.75 | 4.76 | 4.69 | 4.70 | -2.04% | 471,999 |
07/22/2026 | 4.85 | 4.85 | 4.79 | 4.80 | -0.10% | 225,799 |
07/21/2026 | 4.76 | 4.82 | 4.73 | 4.80 | -1.31% | 183,418 |
07/20/2026 | 4.84 | 4.87 | 4.80 | 4.87 | -1.20% | 489,756 |
07/17/2026 | 4.96 | 4.98 | 4.88 | 4.92 | +1.62% | 236,091 |
07/16/2026 | 4.87 | 4.88 | 4.83 | 4.85 | -1.79% | 465,444 |
07/15/2026 | 4.82 | 4.93 | 4.82 | 4.93 | +1.00% | 568,266 |
07/14/2026 | 4.96 | 4.96 | 4.88 | 4.88 | -0.20% | 257,948 |
07/13/2026 | 4.91 | 4.91 | 4.84 | 4.89 | +2.04% | 429,438 |
07/10/2026 | 4.85 | 4.85 | 4.77 | 4.80 | +0.62% | 229,379 |
07/09/2026 | 4.75 | 4.78 | 4.73 | 4.77 | -0.61% | 521,231 |
07/08/2026 | 4.82 | 4.83 | 4.75 | 4.80 | +1.03% | 296,103 |
07/07/2026 | 4.75 | 4.82 | 4.75 | 4.75 | 0.00% | 400,675 |
07/06/2026 | 4.71 | 4.75 | 4.64 | 4.75 | +0.41% | 2,289,757 |
07/02/2026 | 4.73 | 4.81 | 4.71 | 4.73 | +0.42% | 1,511,284 |
07/01/2026 | 4.74 | 4.76 | 4.68 | 4.71 | -4.00% | 345,274 |
06/30/2026 | 4.91 | 4.92 | 4.85 | 4.90 | -2.34% | 477,883 |
06/29/2026 | 4.97 | 5.06 | 4.95 | 5.02 | -2.29% | 1,009,390 |
06/26/2026 | 5.09 | 5.25 | 5.00 | 5.14 | +3.97% | 681,595 |
06/25/2026 | 4.95 | 4.96 | 4.90 | 4.94 | -1.56% | 241,318 |
06/24/2026 | 5.01 | 5.02 | 4.95 | 5.02 | +1.79% | 281,967 |
06/23/2026 | 4.89 | 4.96 | 4.89 | 4.93 | 0.00% | 594,216 |
06/22/2026 | 4.84 | 4.93 | 4.83 | 4.93 | +1.82% | 3,275,948 |
06/18/2026 | 4.68 | 4.94 | 4.68 | 4.85 | 0.00% | 571,820 |
06/17/2026 | 4.81 | 4.99 | 4.80 | 4.85 | 0.00% | 1,262,368 |
06/16/2026 | 4.89 | 4.90 | 4.84 | 4.85 | -1.20% | 252,193 |
06/15/2026 | 4.91 | 4.96 | 4.89 | 4.90 | -2.35% | 283,550 |
06/12/2026 | 4.96 | 5.03 | 4.96 | 5.02 | +0.99% | 202,578 |
06/11/2026 | 4.97 | 4.99 | 4.92 | 4.97 | -0.24% | 311,320 |
06/10/2026 | 4.93 | 5.03 | 4.92 | 4.98 | +2.46% | 210,063 |
06/09/2026 | 4.88 | 4.90 | 4.83 | 4.87 | -0.20% | 538,075 |
06/08/2026 | 4.92 | 4.92 | 4.86 | 4.87 | +0.30% | 556,475 |
06/05/2026 | 4.89 | 4.91 | 4.86 | 4.86 | -0.10% | 296,423 |
06/04/2026 | 4.97 | 4.99 | 4.86 | 4.87 | -1.39% | 486,919 |
06/03/2026 | 4.96 | 4.99 | 4.93 | 4.93 | -0.40% | 195,053 |
06/02/2026 | 4.96 | 4.99 | 4.93 | 4.95 | -0.59% | 461,823 |
06/01/2026 | 4.99 | 5.01 | 4.96 | 4.98 | -1.74% | 742,214 |
05/29/2026 | 5.04 | 5.08 | 5.02 | 5.07 | -0.58% | 214,185 |
05/28/2026 | 5.13 | 5.13 | 5.09 | 5.10 | -0.76% | 236,280 |
05/27/2026 | 5.11 | 5.17 | 5.11 | 5.14 | +0.38% | 205,435 |
05/26/2026 | 5.15 | 5.16 | 5.10 | 5.12 | -1.88% | 268,270 |
05/22/2026 | 5.25 | 5.26 | 5.19 | 5.22 | -0.19% | 387,768 |
05/21/2026 | 5.24 | 5.26 | 5.19 | 5.23 | -0.93% | 194,080 |
05/20/2026 | 5.29 | 5.31 | 5.27 | 5.28 | -0.37% | 149,593 |
05/19/2026 | 5.30 | 5.32 | 5.27 | 5.30 | +0.56% | 216,907 |
05/18/2026 | 5.22 | 5.27 | 5.21 | 5.27 | +1.32% | 200,277 |
05/15/2026 | 5.20 | 5.23 | 5.16 | 5.20 | -0.56% | 202,882 |
05/14/2026 | 5.23 | 5.24 | 5.19 | 5.23 | 0.00% | 891,622 |
05/13/2026 | 5.20 | 5.24 | 5.16 | 5.23 | 0.00% | 177,744 |
05/12/2026 | 5.25 | 5.33 | 5.21 | 5.23 | -0.19% | 559,246 |
05/11/2026 | 5.28 | 5.30 | 5.24 | 5.24 | +0.19% | 368,407 |
05/08/2026 | 5.35 | 5.35 | 5.20 | 5.23 | +0.38% | 264,113 |
05/07/2026 | 5.22 | 5.33 | 5.21 | 5.21 | -1.67% | 374,748 |
05/06/2026 | 5.26 | 5.38 | 5.25 | 5.30 | +0.75% | 216,230 |
05/05/2026 | 5.25 | 5.35 | 5.22 | 5.26 | +1.90% | 288,769 |
05/04/2026 | 5.26 | 5.26 | 5.13 | 5.16 | -0.57% | 285,510 |
05/01/2026 | 5.10 | 5.24 | 5.10 | 5.19 | -0.28% | 146,473 |
04/30/2026 | 5.12 | 5.23 | 5.12 | 5.20 | +2.41% | 567,345 |
04/29/2026 | 5.17 | 5.17 | 5.05 | 5.08 | -3.18% | 429,807 |
04/28/2026 | 5.28 | 5.38 | 5.23 | 5.25 | +0.56% | 252,104 |
04/27/2026 | 5.41 | 5.41 | 5.22 | 5.22 | -1.66% | 253,925 |
04/24/2026 | 5.32 | 5.34 | 5.29 | 5.31 | -0.22% | 269,538 |
04/23/2026 | 5.27 | 5.37 | 5.27 | 5.32 | +1.16% | 305,827 |
04/22/2026 | 5.30 | 5.39 | 5.24 | 5.26 | -0.30% | 274,551 |
04/21/2026 | 5.22 | 5.33 | 5.22 | 5.27 | -3.83% | 337,116 |
04/20/2026 | 5.21 | 5.48 | 5.21 | 5.48 | +4.45% | 629,350 |
04/20/2026 |
$0.13 Dividend | |||||
04/17/2026 | 5.20 | 5.25 | 5.14 | 5.25 | -2.32% | 192,144 |
04/16/2026 | 5.29 | 5.38 | 5.29 | 5.37 | +0.18% | 188,731 |
04/15/2026 | 5.28 | 5.37 | 5.28 | 5.36 | +0.45% | 191,669 |
04/14/2026 | 5.36 | 5.37 | 5.31 | 5.34 | -0.09% | 274,705 |
04/13/2026 | 5.36 | 5.39 | 5.33 | 5.35 | -0.71% | 203,191 |
04/10/2026 | 5.39 | 5.41 | 5.36 | 5.38 | -0.71% | 176,531 |
04/09/2026 | 5.40 | 5.44 | 5.38 | 5.42 | +1.07% | 251,855 |
04/08/2026 | 5.35 | 5.39 | 5.32 | 5.36 | +1.08% | 223,176 |
04/07/2026 | 5.33 | 5.36 | 5.28 | 5.31 | -0.36% | 257,722 |
04/06/2026 | 5.27 | 5.34 | 5.27 | 5.33 | +0.54% | 186,443 |
04/02/2026 | 5.28 | 5.34 | 5.28 | 5.30 | +0.73% | 187,739 |