VGP NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 101.20 | 101.60 | 99.500 | 100.60 | 89.088 | 14,500 |
| 2024-06-13 | 102.80 | 103.80 | 101.00 | 101.00 | 89.443 | 7,622 |
| 2024-06-12 | 99.500 | 104.20 | 98.600 | 103.40 | 91.568 | 17,331 |
| 2024-06-11 | 102.40 | 102.80 | 99.400 | 100.00 | 88.557 | 12,844 |
| 2024-06-10 | 102.40 | 102.40 | 100.80 | 102.40 | 90.682 | 8,949 |
| 2024-06-07 | 106.80 | 106.80 | 101.80 | 102.60 | 90.859 | 12,827 |
| 2024-06-06 | 106.60 | 108.40 | 105.80 | 106.80 | 94.579 | 7,367 |
| 2024-06-05 | 106.80 | 107.00 | 105.00 | 106.20 | 94.048 | 5,323 |
| 2024-06-04 | 108.00 | 108.20 | 106.20 | 106.20 | 94.048 | 5,815 |
| 2024-06-03 | 106.60 | 107.60 | 105.20 | 107.60 | 95.287 | 8,690 |
| 2024-05-31 | 105.00 | 106.20 | 103.40 | 106.00 | 93.870 | 20,253 |
| 2024-05-30 | 102.80 | 104.80 | 102.60 | 104.80 | 92.808 | 24,500 |
| 2024-05-29 | 105.60 | 106.20 | 102.00 | 102.80 | 91.037 | 9,231 |
| 2024-05-28 | 106.00 | 106.80 | 105.00 | 106.20 | 94.048 | 7,797 |
| 2024-05-27 | 105.00 | 106.00 | 104.80 | 105.80 | 93.693 | 4,211 |
| 2024-05-24 | 105.00 | 106.80 | 105.00 | 105.20 | 93.162 | 6,810 |
| 2024-05-23 | 109.00 | 109.00 | 106.40 | 106.40 | 94.225 | 14,223 |
| 2024-05-22 | 108.60 | 110.40 | 106.60 | 108.60 | 96.173 | 20,891 |
| 2024-05-21 | 110.80 | 112.80 | 110.40 | 111.60 | 95.553 | 17,309 |
| 2024-05-20 | 112.00 | 112.80 | 111.00 | 111.00 | 95.039 | 4,693 |
| 2024-05-17 | 111.80 | 112.40 | 111.00 | 112.00 | 95.895 | 5,751 |
| 2024-05-16 | 112.80 | 114.80 | 111.60 | 112.20 | 96.067 | 25,299 |
| 2024-05-15 | 109.00 | 113.00 | 109.00 | 111.80 | 95.724 | 17,189 |
| 2024-05-14 | 107.20 | 109.40 | 107.00 | 109.00 | 93.327 | 7,794 |
| 2024-05-13 | 107.40 | 109.40 | 106.80 | 107.40 | 91.957 | 9,319 |
| 2024-05-10 | 110.00 | 111.00 | 107.40 | 107.40 | 91.957 | 15,932 |
| 2024-05-09 | 109.00 | 109.80 | 108.60 | 109.20 | 93.498 | 10,901 |
| 2024-05-08 | 107.40 | 109.00 | 106.80 | 109.00 | 93.327 | 21,177 |
| 2024-05-07 | 104.60 | 108.00 | 104.60 | 108.00 | 92.471 | 15,716 |
| 2024-05-06 | 106.20 | 106.80 | 103.60 | 104.60 | 89.560 | 13,791 |
| 2024-05-03 | 104.60 | 107.60 | 103.60 | 106.20 | 90.929 | 17,480 |
| 2024-05-02 | 102.20 | 104.60 | 101.20 | 104.40 | 89.388 | 13,354 |
| 2024-04-30 | 102.00 | 103.00 | 101.20 | 102.40 | 87.676 | 20,525 |
| 2024-04-29 | 98.900 | 101.80 | 98.500 | 101.80 | 87.162 | 14,439 |
| 2024-04-26 | 96.900 | 98.900 | 96.900 | 98.100 | 83.994 | 7,877 |
| 2024-04-25 | 98.600 | 98.900 | 96.300 | 96.800 | 82.881 | 10,903 |
| 2024-04-24 | 100.80 | 100.80 | 98.300 | 98.600 | 84.422 | 11,709 |
| 2024-04-23 | 100.60 | 102.00 | 100.60 | 100.80 | 86.306 | 10,095 |
| 2024-04-22 | 100.40 | 101.60 | 100.20 | 100.40 | 85.963 | 7,292 |
| 2024-04-19 | 98.600 | 100.40 | 97.300 | 100.00 | 85.621 | 5,458 |
| 2024-04-18 | 97.700 | 99.200 | 97.100 | 99.000 | 84.765 | 5,873 |
| 2024-04-17 | 99.400 | 99.800 | 97.200 | 97.700 | 83.652 | 7,569 |
| 2024-04-16 | 99.700 | 101.20 | 98.500 | 99.800 | 85.450 | 13,404 |
| 2024-04-15 | 99.500 | 100.80 | 99.100 | 100.40 | 85.963 | 9,410 |
| 2024-04-12 | 101.00 | 102.60 | 99.900 | 99.900 | 85.535 | 9,325 |
| 2024-04-11 | 99.000 | 100.40 | 98.100 | 100.40 | 85.963 | 12,246 |
| 2024-04-10 | 103.00 | 103.60 | 98.400 | 99.200 | 84.936 | 21,729 |
| 2024-04-09 | 104.00 | 104.00 | 102.20 | 102.80 | 88.018 | 10,512 |
| 2024-04-08 | 101.60 | 104.00 | 100.60 | 104.00 | 89.046 | 10,753 |
| 2024-04-05 | 101.60 | 102.40 | 101.00 | 102.00 | 87.333 | 14,006 |
| 2024-04-04 | 102.20 | 103.60 | 101.60 | 103.60 | 88.703 | 20,907 |
| 2024-04-03 | 103.20 | 104.00 | 101.00 | 102.20 | 87.505 | 10,912 |
| 2024-04-02 | 105.80 | 105.80 | 102.60 | 103.00 | 88.190 | 11,331 |
| 2024-03-28 | 108.00 | 108.60 | 105.20 | 106.10 | 90.844 | 11,165 |
| 2024-03-27 | 104.60 | 107.90 | 104.00 | 107.50 | 92.043 | 10,503 |
| 2024-03-26 | 103.90 | 105.60 | 103.40 | 104.80 | 89.731 | 16,911 |
| 2024-03-25 | 103.00 | 104.60 | 102.60 | 104.00 | 89.046 | 12,017 |
| 2024-03-22 | 101.00 | 103.60 | 100.90 | 103.40 | 88.532 | 14,178 |
| 2024-03-21 | 100.00 | 102.00 | 99.200 | 101.00 | 86.477 | 18,011 |
| 2024-03-20 | 99.050 | 99.850 | 97.350 | 98.850 | 84.636 | 23,878 |
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.