VGP NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	63.100	63.200	62.300	62.600	62.600	23,703
2026-10-15	64.000	64.400	62.400	62.800	62.800	51,239
2026-10-14	63.400	65.000	63.400	64.000	64.000	19,234
2026-10-13	63.200	63.900	62.700	63.100	63.100	22,013
2026-10-12	64.100	64.500	62.600	62.700	62.700	23,714
2026-10-09	63.700	64.600	63.500	63.800	63.800	31,817
2026-10-08	63.800	63.800	62.500	62.600	62.600	30,545
2026-10-07	64.700	66.000	64.300	64.300	64.300	40,396
2026-10-06	64.800	65.300	64.400	64.900	64.900	26,247
2026-10-05	64.500	64.700	63.600	64.400	64.400	26,732
2026-10-02	66.200	66.400	64.800	64.800	64.800	26,864
2026-10-01	66.500	67.600	65.800	66.000	66.000	34,583
2026-09-30	69.400	69.750	67.100	67.100	67.100	54,500
2026-09-29	68.300	70.200	68.000	68.900	68.900	17,464
2026-09-28	69.400	70.200	67.900	67.900	67.900	23,704
2026-09-25	69.200	70.000	68.700	68.800	68.800	24,377
2026-09-24	70.400	70.900	68.300	68.300	68.300	35,380
2026-09-23	71.900	71.900	70.400	70.500	70.500	18,842
2026-09-22	71.700	72.300	70.700	71.500	71.500	25,256
2026-09-21	72.000	72.200	71.300	71.700	71.700	23,734
2026-09-18	72.200	73.400	71.300	71.700	71.700	332,897
2026-09-17	72.000	73.000	72.000	72.700	72.700	19,711
2026-09-16	71.500	72.400	71.500	71.600	71.600	16,765
2026-09-15	71.000	71.500	70.300	71.000	71.000	28,533
2026-09-14	70.800	71.600	70.500	71.000	71.000	26,156
2026-09-11	72.000	72.300	71.200	71.400	71.400	25,868
2026-09-10	74.100	74.800	71.600	71.600	71.600	46,814
2026-09-09	78.200	78.700	74.200	74.200	74.200	30,663
2026-09-08	78.600	79.200	78.200	78.300	78.300	17,574
2026-09-07	79.000	79.500	78.300	78.600	78.600	10,895
2026-09-04	82.900	83.300	79.300	79.300	79.300	29,663
2026-09-03	80.600	83.000	80.500	83.000	83.000	27,225
2026-09-02	80.100	80.900	79.800	80.300	80.300	15,516
2026-09-01	80.000	81.000	78.800	81.000	81.000	26,881
2026-08-31	81.400	81.900	80.000	80.000	80.000	43,367
2026-08-28	81.200	81.800	80.800	81.400	81.400	8,523
2026-08-27	81.000	81.500	80.150	80.600	80.600	7,865
2026-08-26	82.500	82.500	81.000	81.300	81.300	12,293
2026-08-25	81.900	82.600	81.400	81.800	81.800	20,504
2026-08-24	80.900	82.300	80.900	81.700	81.700	14,489
2026-08-21	78.800	81.100	78.800	81.100	81.100	18,351
2026-08-20	79.100	79.700	75.600	78.800	78.800	41,093
2026-08-19	77.900	79.900	77.500	79.500	79.500	14,439
2026-08-18	78.300	78.800	77.700	78.500	78.500	16,450
2026-08-17	79.500	80.000	78.100	78.700	78.700	19,738
2026-08-14	80.400	80.600	78.600	79.800	79.800	15,812
2026-08-13	80.300	81.250	79.600	79.800	79.800	15,166
2026-08-12	80.000	80.800	79.600	80.200	80.200	22,840
2026-08-11	80.100	80.800	79.600	80.000	80.000	19,610
2026-08-10	81.900	81.900	80.100	80.100	80.100	16,740
2026-08-07	83.300	83.300	82.000	82.000	82.000	12,619
2026-08-06	85.000	85.400	83.300	83.300	83.300	11,849
2026-08-05	85.600	86.300	84.300	84.900	84.900	15,911
2026-08-04	86.000	86.300	85.300	85.300	85.300	9,208
2026-08-03	84.400	86.800	84.400	85.600	85.600	12,466
2026-07-31	85.300	86.300	84.400	84.400	84.400	14,670
2026-07-30	85.800	86.200	83.800	85.100	85.100	14,410
2026-07-29	86.300	86.500	85.200	86.000	86.000	12,947
2026-07-28	85.000	86.500	84.500	86.500	86.500	22,148
2026-07-27	85.300	85.600	84.200	84.500	84.500	21,706

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	3.4000 EUR
2026-05-08	3.4000 EUR
2025-05-21	3.3000 EUR
2024-05-22	3.7000 EUR
2023-05-24	2.7500 EUR
2022-05-23	6.7865 EUR
2021-05-25	3.6162 EUR
2021-05-21	3.8853 EUR
2020-05-26	2.9029 EUR
2020-05-15	3.4595 EUR
2019-05-20	2.1796 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.