2m 2m 2m 2m 2m 2m 2m
KPN Sp ADR (KKPNY)
OTC
$4.57-$0.08 (-1.72%)
Price as of Oct 23, 2026- N/AMarket Cap
- 0.22%1-Year Change
- Telecom ServicesIndustry
KPN Sp ADR (KKPNY)
$4.57-$0.08 (-1.72%)
- 1 Month+0.88%Low Price$4.28High Price$4.68
- 3 Months-2.73%Low Price$4.28High Price$4.81
- 1 Year+0.22%Low Price$4.28High Price$5.42
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.57 | 4.60 | 4.53 | 4.57 | -1.72% | 4,857,882 |
10/22/2026 | 4.60 | 4.65 | 4.59 | 4.65 | +3.22% | 768,682 |
10/21/2026 | 4.48 | 4.51 | 4.47 | 4.51 | -0.33% | 1,434,300 |
10/20/2026 | 4.58 | 4.64 | 4.50 | 4.52 | +0.89% | 6,098,598 |
10/19/2026 | 4.50 | 4.51 | 4.47 | 4.48 | -1.32% | 774,405 |
10/16/2026 | 4.53 | 4.56 | 4.52 | 4.54 | +2.02% | 475,748 |
10/15/2026 | 4.51 | 4.51 | 4.45 | 4.45 | +3.01% | 620,031 |
10/14/2026 | 4.31 | 4.33 | 4.28 | 4.32 | +0.23% | 611,057 |
10/13/2026 | 4.33 | 4.33 | 4.29 | 4.31 | +0.70% | 836,765 |
10/12/2026 | 4.30 | 4.32 | 4.27 | 4.28 | -0.47% | 2,398,899 |
10/09/2026 | 4.33 | 4.35 | 4.29 | 4.30 | -2.49% | 1,736,839 |
10/08/2026 | 4.44 | 4.45 | 4.36 | 4.41 | 0.00% | 1,446,377 |
10/07/2026 | 4.36 | 4.42 | 4.36 | 4.41 | +1.15% | 1,028,983 |
10/06/2026 | 4.37 | 4.39 | 4.35 | 4.36 | -1.80% | 5,636,234 |
10/05/2026 | 4.44 | 4.44 | 4.40 | 4.44 | +1.37% | 4,735,161 |
10/02/2026 | 4.42 | 4.45 | 4.38 | 4.38 | 0.00% | 5,303,470 |
10/01/2026 | 4.45 | 4.46 | 4.34 | 4.38 | -3.10% | 2,331,634 |
09/30/2026 | 4.53 | 4.55 | 4.49 | 4.52 | -1.53% | 469,634 |
09/29/2026 | 4.56 | 4.60 | 4.55 | 4.59 | -0.64% | 426,317 |
09/28/2026 | 4.60 | 4.66 | 4.59 | 4.62 | -1.29% | 407,720 |
09/25/2026 | 4.62 | 4.68 | 4.62 | 4.68 | +2.97% | 351,306 |
09/24/2026 | 4.54 | 4.57 | 4.51 | 4.55 | +0.33% | 620,294 |
09/23/2026 | 4.50 | 4.54 | 4.47 | 4.53 | -1.52% | 377,122 |
09/22/2026 | 4.62 | 4.64 | 4.57 | 4.60 | -1.71% | 562,637 |
09/21/2026 | 4.69 | 4.74 | 4.66 | 4.68 | +0.86% | 416,076 |
09/18/2026 | 4.74 | 4.74 | 4.64 | 4.64 | -4.72% | 322,159 |
09/17/2026 | 4.90 | 4.95 | 4.84 | 4.87 | +0.12% | 427,125 |
09/16/2026 | 4.89 | 4.95 | 4.85 | 4.86 | +0.50% | 322,265 |
09/15/2026 | 4.81 | 4.89 | 4.81 | 4.84 | -0.62% | 338,342 |
09/14/2026 | 4.87 | 4.89 | 4.82 | 4.87 | +1.88% | 455,450 |
09/11/2026 | 4.83 | 4.84 | 4.76 | 4.78 | -0.42% | 238,540 |
09/10/2026 | 4.78 | 4.82 | 4.73 | 4.80 | +0.21% | 357,538 |
09/09/2026 | 4.74 | 4.80 | 4.74 | 4.79 | -0.21% | 222,660 |
09/08/2026 | 4.74 | 4.84 | 4.74 | 4.80 | -0.21% | 573,020 |
09/04/2026 | 4.66 | 4.81 | 4.66 | 4.81 | +1.05% | 387,104 |
09/03/2026 | 4.76 | 4.79 | 4.72 | 4.76 | +0.85% | 581,949 |
09/02/2026 | 4.64 | 4.73 | 4.64 | 4.72 | -0.21% | 359,585 |
09/01/2026 | 4.72 | 4.76 | 4.71 | 4.73 | -2.47% | 502,847 |
08/31/2026 | 4.77 | 4.85 | 4.76 | 4.85 | +2.32% | 9,473,570 |
08/28/2026 | 4.74 | 4.75 | 4.71 | 4.74 | +0.64% | 1,738,400 |
08/27/2026 | 4.67 | 4.72 | 4.65 | 4.71 | -0.63% | 408,087 |
08/26/2026 | 4.73 | 4.74 | 4.72 | 4.74 | -0.42% | 225,237 |
08/25/2026 | 4.73 | 4.77 | 4.72 | 4.76 | +0.85% | 299,953 |
08/24/2026 | 4.68 | 4.73 | 4.67 | 4.72 | +0.64% | 464,277 |
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 |