VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	98.500	99.550	98.200	99.550	85.236	9,215
2024-03-18	98.600	99.450	98.350	99.050	84.808	11,708
2024-03-15	98.700	99.700	98.450	98.900	84.679	23,544
2024-03-14	99.000	100.20	98.750	98.850	84.636	9,157
2024-03-13	99.800	100.10	98.500	99.550	85.236	16,725
2024-03-12	102.50	102.90	99.550	99.800	85.450	11,032
2024-03-11	104.30	104.50	102.00	102.70	87.933	10,488
2024-03-08	102.50	104.80	100.50	104.50	89.474	12,104
2024-03-07	100.50	102.20	98.600	102.10	87.419	7,961
2024-03-06	101.20	102.20	100.50	100.50	86.049	5,761
2024-03-05	101.50	102.50	100.20	101.20	86.648	7,496
2024-03-04	102.00	103.40	100.60	101.40	86.820	9,431
2024-03-01	100.80	102.30	100.20	102.30	87.590	19,845
2024-02-29	101.40	102.00	100.70	101.40	86.820	21,461
2024-02-28	102.20	102.50	98.950	101.50	86.905	16,579
2024-02-27	104.60	105.00	102.80	102.80	88.018	9,007
2024-02-26	106.80	107.30	104.30	105.10	89.988	13,233
2024-02-23	107.90	109.40	107.00	107.30	91.871	11,913
2024-02-22	105.80	107.30	98.050	106.90	91.529	21,853
2024-02-21	105.90	107.90	104.30	104.30	89.303	15,097
2024-02-20	106.00	106.40	105.50	105.90	90.673	7,620
2024-02-19	106.00	107.00	105.40	106.50	91.186	4,587
2024-02-16	107.00	107.30	105.80	106.50	91.186	8,102
2024-02-15	105.60	106.80	104.90	106.40	91.101	7,377
2024-02-14	103.80	106.30	103.80	105.00	89.902	12,721
2024-02-13	106.40	107.30	103.50	104.60	89.560	13,572
2024-02-12	107.20	108.00	106.30	107.10	91.700	9,095
2024-02-09	108.10	109.50	106.70	106.90	91.529	9,862
2024-02-08	107.20	109.60	107.20	108.50	92.899	16,432
2024-02-07	107.30	108.30	106.50	106.50	91.186	8,830
2024-02-06	107.00	108.60	106.70	107.40	91.957	15,176
2024-02-05	108.00	109.40	106.80	107.30	91.871	9,269
2024-02-02	107.70	108.60	107.00	107.40	91.957	11,774
2024-02-01	108.00	108.40	105.60	107.10	91.700	17,015
2024-01-31	108.30	110.20	107.60	109.20	93.498	20,669
2024-01-30	110.00	111.20	107.70	108.20	92.642	17,684
2024-01-29	107.50	109.10	106.30	108.70	93.070	14,311
2024-01-26	106.40	106.90	104.70	106.80	91.443	10,197
2024-01-25	105.50	107.40	105.20	106.90	91.529	10,990
2024-01-24	105.10	106.90	105.00	105.90	90.673	17,725
2024-01-23	104.80	105.20	102.90	104.10	89.131	19,273
2024-01-22	105.00	108.00	103.90	104.90	89.816	30,578
2024-01-19	103.50	104.00	101.50	104.00	89.046	17,070
2024-01-18	103.50	103.70	100.60	102.90	88.104	24,623
2024-01-17	105.60	105.80	102.50	103.20	88.361	47,582
2024-01-16	108.00	109.40	106.50	108.30	92.728	30,242
2024-01-15	112.60	113.40	110.10	110.50	94.611	41,573
2024-01-12	106.50	111.30	106.50	111.00	95.039	43,570
2024-01-11	105.90	107.00	104.80	106.00	90.758	23,588
2024-01-10	102.70	107.40	102.50	105.80	90.587	24,449
2024-01-09	103.40	103.50	101.10	102.20	87.505	10,360
2024-01-08	100.30	103.40	99.500	103.30	88.446	8,737
2024-01-05	101.10	101.60	100.10	100.70	86.220	9,401
2024-01-04	101.30	103.00	99.750	100.40	85.963	10,831
2024-01-03	104.00	105.00	101.00	101.60	86.991	15,588
2024-01-02	106.20	107.80	105.00	105.00	89.902	15,446
2023-12-29	105.80	105.80	105.00	105.00	89.902	5,175
2023-12-28	105.80	106.70	104.90	106.10	90.844	8,447
2023-12-27	104.70	106.60	104.70	105.80	90.587	19,226
2023-12-22	104.00	105.20	103.30	104.80	89.731	9,713

← NewerPage 12 of 22 · 1,281 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.