VGP NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 92.200 | 94.300 | 92.100 | 93.400 | 82.712 | 13,232 |
| 2024-09-04 | 89.600 | 92.600 | 89.400 | 92.200 | 81.650 | 15,222 |
| 2024-09-03 | 92.200 | 92.400 | 89.400 | 90.500 | 80.144 | 16,397 |
| 2024-09-02 | 93.500 | 93.500 | 91.700 | 92.200 | 81.650 | 12,843 |
| 2024-08-30 | 93.000 | 94.200 | 92.900 | 92.900 | 82.269 | 44,197 |
| 2024-08-29 | 94.400 | 94.900 | 92.300 | 92.700 | 82.092 | 14,823 |
| 2024-08-28 | 93.700 | 94.600 | 93.400 | 94.300 | 83.509 | 11,749 |
| 2024-08-27 | 96.400 | 96.400 | 93.500 | 93.600 | 82.889 | 20,395 |
| 2024-08-26 | 97.700 | 97.700 | 96.200 | 96.700 | 85.635 | 8,358 |
| 2024-08-23 | 103.00 | 104.00 | 96.500 | 96.500 | 85.458 | 32,363 |
| 2024-08-22 | 98.500 | 99.100 | 96.600 | 97.500 | 86.343 | 17,536 |
| 2024-08-21 | 98.700 | 100.40 | 98.500 | 98.800 | 87.494 | 14,497 |
| 2024-08-20 | 100.00 | 100.00 | 98.600 | 99.100 | 87.760 | 10,208 |
| 2024-08-19 | 98.000 | 100.40 | 98.000 | 99.500 | 88.114 | 5,140 |
| 2024-08-16 | 99.100 | 100.60 | 97.800 | 98.500 | 87.229 | 5,001 |
| 2024-08-15 | 98.300 | 99.300 | 97.400 | 98.900 | 87.583 | 3,176 |
| 2024-08-14 | 97.800 | 99.500 | 97.700 | 98.400 | 87.140 | 4,578 |
| 2024-08-13 | 97.300 | 97.900 | 96.600 | 97.500 | 86.343 | 3,348 |
| 2024-08-12 | 97.500 | 97.900 | 96.500 | 97.100 | 85.989 | 4,391 |
| 2024-08-09 | 96.000 | 98.300 | 95.800 | 97.300 | 86.166 | 6,322 |
| 2024-08-08 | 97.000 | 97.000 | 95.200 | 95.600 | 84.660 | 7,776 |
| 2024-08-07 | 96.200 | 97.800 | 95.200 | 96.600 | 85.546 | 6,796 |
| 2024-08-06 | 97.700 | 98.500 | 93.500 | 94.800 | 83.952 | 8,747 |
| 2024-08-05 | 100.00 | 100.00 | 95.000 | 97.800 | 86.609 | 17,833 |
| 2024-08-02 | 99.700 | 101.40 | 99.300 | 101.40 | 89.797 | 10,215 |
| 2024-08-01 | 100.20 | 101.60 | 99.600 | 100.00 | 88.557 | 4,965 |
| 2024-07-31 | 100.60 | 102.00 | 100.20 | 100.20 | 88.734 | 8,617 |
| 2024-07-30 | 99.900 | 101.80 | 99.100 | 100.20 | 88.734 | 4,679 |
| 2024-07-29 | 100.20 | 101.20 | 99.000 | 99.900 | 88.468 | 4,534 |
| 2024-07-26 | 100.40 | 101.20 | 98.400 | 99.900 | 88.468 | 7,921 |
| 2024-07-25 | 101.00 | 101.20 | 99.200 | 100.20 | 88.734 | 9,244 |
| 2024-07-24 | 102.80 | 102.80 | 100.00 | 101.80 | 90.151 | 10,677 |
| 2024-07-23 | 105.00 | 105.00 | 101.80 | 102.80 | 91.037 | 7,883 |
| 2024-07-22 | 104.00 | 105.80 | 104.00 | 104.60 | 92.631 | 4,824 |
| 2024-07-19 | 104.60 | 104.60 | 103.00 | 104.40 | 92.453 | 6,165 |
| 2024-07-18 | 105.00 | 105.60 | 105.00 | 105.20 | 93.162 | 5,678 |
| 2024-07-17 | 104.80 | 105.20 | 103.60 | 105.20 | 93.162 | 7,045 |
| 2024-07-16 | 105.60 | 106.80 | 105.00 | 105.00 | 92.985 | 5,236 |
| 2024-07-15 | 106.00 | 106.40 | 103.40 | 106.40 | 94.225 | 7,643 |
| 2024-07-12 | 105.20 | 107.00 | 104.80 | 106.20 | 94.048 | 7,320 |
| 2024-07-11 | 103.60 | 105.80 | 100.80 | 105.60 | 93.516 | 6,752 |
| 2024-07-10 | 102.00 | 104.20 | 101.20 | 103.20 | 91.391 | 5,842 |
| 2024-07-09 | 103.00 | 103.00 | 101.60 | 101.80 | 90.151 | 4,757 |
| 2024-07-08 | 102.60 | 102.60 | 101.20 | 102.60 | 90.859 | 7,855 |
| 2024-07-05 | 103.00 | 103.60 | 101.80 | 103.00 | 91.214 | 7,143 |
| 2024-07-04 | 102.60 | 103.80 | 102.40 | 102.80 | 91.037 | 3,918 |
| 2024-07-03 | 101.20 | 102.80 | 100.00 | 102.80 | 91.037 | 7,809 |
| 2024-07-02 | 102.60 | 102.60 | 100.20 | 101.00 | 89.443 | 9,425 |
| 2024-07-01 | 106.20 | 106.20 | 102.80 | 102.80 | 91.037 | 10,346 |
| 2024-06-28 | 102.00 | 106.00 | 102.00 | 104.00 | 92.099 | 16,740 |
| 2024-06-27 | 100.60 | 103.40 | 100.60 | 102.80 | 91.037 | 12,070 |
| 2024-06-26 | 100.60 | 102.20 | 99.500 | 99.800 | 88.380 | 12,590 |
| 2024-06-25 | 101.60 | 101.60 | 99.600 | 100.60 | 89.088 | 10,237 |
| 2024-06-24 | 100.20 | 101.40 | 99.800 | 101.40 | 89.797 | 5,731 |
| 2024-06-21 | 101.60 | 101.60 | 99.600 | 100.20 | 88.734 | 17,498 |
| 2024-06-20 | 100.20 | 102.00 | 99.800 | 101.60 | 89.974 | 5,272 |
| 2024-06-19 | 101.20 | 101.60 | 99.700 | 99.800 | 88.380 | 5,811 |
| 2024-06-18 | 101.00 | 101.60 | 99.900 | 101.20 | 89.620 | 16,736 |
| 2024-06-17 | 101.00 | 102.20 | 100.00 | 100.60 | 89.088 | 7,308 |
| 2024-06-14 | 101.20 | 101.60 | 99.500 | 100.60 | 89.088 | 14,500 |
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.