VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	104.60	105.10	103.40	104.90	89.816	18,592
2023-12-20	107.00	108.40	105.90	106.30	91.015	21,250
2023-12-19	103.60	106.80	103.60	106.80	91.443	35,997
2023-12-18	98.450	103.60	97.950	103.40	88.532	64,361
2023-12-15	100.50	100.60	96.400	96.400	82.539	37,951
2023-12-14	100.00	102.60	99.350	99.600	85.278	29,747
2023-12-13	96.500	97.450	94.800	97.300	83.309	22,769
2023-12-12	98.550	98.900	96.050	97.000	83.052	27,404
2023-12-11	98.000	101.30	97.700	100.00	85.621	26,220
2023-12-08	97.500	98.450	96.250	97.650	83.609	11,238
2023-12-07	98.950	99.550	97.200	98.050	83.951	25,168
2023-12-06	97.450	100.00	97.450	99.400	85.107	33,147
2023-12-05	94.400	97.900	94.400	97.350	83.352	12,676
2023-12-04	94.600	95.750	94.400	94.700	81.083	13,468
2023-12-01	94.600	95.000	92.550	95.000	81.340	14,101
2023-11-30	92.200	94.950	91.900	94.600	80.997	40,620
2023-11-29	89.950	93.550	89.950	92.200	78.943	15,015
2023-11-28	90.000	90.100	88.800	89.400	76.545	8,978
2023-11-27	88.250	90.550	88.200	90.000	77.059	14,323
2023-11-24	87.950	88.950	87.150	88.450	75.732	10,774
2023-11-23	86.000	88.250	86.000	87.800	75.175	12,359
2023-11-22	83.300	86.400	83.250	85.850	73.506	9,532
2023-11-21	86.000	86.750	83.700	84.200	72.093	9,151
2023-11-20	85.550	86.750	85.000	86.350	73.934	14,692
2023-11-17	85.200	86.750	84.950	85.850	73.506	9,484
2023-11-16	87.250	87.650	84.400	85.200	72.949	12,702
2023-11-15	89.100	89.100	86.600	86.600	74.148	12,392
2023-11-14	82.450	89.500	82.450	88.350	75.646	16,782
2023-11-13	83.100	83.950	82.300	82.450	70.594	12,621
2023-11-10	84.850	84.850	82.800	83.050	71.108	22,175
2023-11-09	83.600	87.750	82.600	85.200	72.949	27,655
2023-11-08	81.750	83.150	81.050	82.450	70.594	115,857
2023-11-07	80.000	82.850	79.250	82.450	70.594	23,331
2023-11-06	87.000	87.650	83.000	83.500	71.494	15,208
2023-11-03	82.500	86.600	82.500	86.000	73.634	15,944
2023-11-02	77.150	83.050	77.150	81.950	70.166	22,171
2023-11-01	77.000	77.050	75.200	76.600	65.586	12,868
2023-10-31	74.500	77.500	74.400	76.750	65.714	26,168
2023-10-30	74.500	75.050	74.050	74.550	63.830	19,251
2023-10-27	74.100	74.950	73.600	74.850	64.087	9,245
2023-10-26	73.600	75.300	73.100	73.950	63.317	15,513
2023-10-25	76.700	76.700	74.050	75.200	64.387	12,743
2023-10-24	75.300	76.600	74.950	76.100	65.158	8,151
2023-10-23	76.650	77.000	73.900	75.650	64.772	15,099
2023-10-20	76.100	77.000	75.350	76.350	65.372	7,965
2023-10-19	79.000	79.500	76.000	76.850	65.800	11,679
2023-10-18	81.400	81.900	78.800	79.550	68.111	9,889
2023-10-17	82.000	82.900	80.150	80.600	69.011	9,705
2023-10-16	80.850	82.200	80.650	82.000	70.209	7,442
2023-10-13	83.100	84.100	80.450	81.150	69.481	17,043
2023-10-12	82.750	85.150	82.750	83.100	71.151	6,836
2023-10-11	81.400	84.000	80.250	83.750	71.708	12,345
2023-10-10	81.200	82.950	80.900	82.100	70.295	12,800
2023-10-09	81.200	81.600	80.050	80.950	69.310	13,611
2023-10-06	82.850	83.600	80.400	82.200	70.380	19,791
2023-10-05	84.750	85.250	82.250	83.250	71.279	15,264
2023-10-04	83.750	85.000	83.250	84.550	72.393	15,183
2023-10-03	87.000	87.450	84.400	84.800	72.607	7,286
2023-10-02	87.950	88.850	86.500	87.300	74.747	10,917
2023-09-29	85.350	88.650	85.350	87.950	75.304	27,714

← NewerPage 13 of 22 · 1,285 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.