VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	84.200	85.400	83.900	84.550	72.393	12,653
2023-09-27	84.150	84.600	83.350	84.250	72.136	7,417
2023-09-26	85.000	85.400	83.500	84.150	72.050	7,134
2023-09-25	86.550	88.250	84.600	86.000	73.634	10,362
2023-09-22	86.100	88.250	84.700	87.150	74.619	21,616
2023-09-21	87.000	88.550	86.100	86.400	73.977	8,005
2023-09-20	86.650	89.400	85.450	88.300	75.603	30,939
2023-09-19	85.200	87.050	84.450	86.700	74.233	30,678
2023-09-18	90.450	90.450	85.600	85.950	73.591	16,013
2023-09-15	92.750	93.800	90.600	91.200	78.086	20,063
2023-09-14	89.500	92.550	89.500	91.900	78.686	18,458
2023-09-13	88.550	91.100	88.100	89.750	76.845	13,160
2023-09-12	90.450	90.850	88.350	89.500	76.631	16,039
2023-09-11	91.050	91.750	90.000	90.750	77.701	14,271
2023-09-08	91.850	92.450	90.650	90.950	77.872	12,775
2023-09-07	92.000	92.250	91.100	91.850	78.643	10,440
2023-09-06	91.350	92.550	90.450	92.200	78.943	11,746
2023-09-05	92.750	93.000	91.050	92.150	78.900	14,189
2023-09-04	94.750	94.900	93.300	93.650	80.184	7,593
2023-09-01	96.250	97.000	93.650	94.350	80.783	15,597
2023-08-31	95.800	97.650	95.800	96.300	82.453	23,024
2023-08-30	95.400	96.600	94.600	95.550	81.811	10,412
2023-08-29	93.950	95.800	93.950	95.400	81.682	25,441
2023-08-28	92.500	93.450	91.600	93.200	79.799	13,144
2023-08-25	90.350	92.150	90.300	91.800	78.600	11,345
2023-08-24	94.050	96.300	89.800	91.050	77.958	17,557
2023-08-23	92.500	93.500	92.250	93.200	79.799	10,138
2023-08-22	90.500	92.450	90.500	92.400	79.114	10,892
2023-08-21	94.400	94.400	90.150	90.400	77.401	20,653
2023-08-18	95.700	95.700	91.700	94.250	80.698	14,792
2023-08-17	96.800	97.350	95.450	95.800	82.025	8,570
2023-08-16	97.450	97.450	96.000	97.000	83.052	22,972
2023-08-15	97.550	98.150	97.050	97.850	83.780	8,333
2023-08-14	97.800	98.500	97.250	97.950	83.866	8,119
2023-08-11	100.70	100.70	98.250	98.250	84.123	16,258
2023-08-10	98.250	101.10	97.950	100.40	85.963	13,781
2023-08-09	98.850	99.300	97.800	98.250	84.123	10,804
2023-08-08	97.750	99.800	97.500	98.500	84.337	15,116
2023-08-07	99.250	100.90	97.900	98.300	84.165	16,221
2023-08-04	99.000	102.30	97.850	99.700	85.364	28,876
2023-08-03	96.050	98.300	96.000	97.200	83.224	9,171
2023-08-02	96.000	96.800	95.600	96.050	82.239	11,197
2023-08-01	97.600	97.600	96.100	96.400	82.539	11,217
2023-07-31	97.250	98.550	96.150	97.400	83.395	17,588
2023-07-28	97.600	98.000	96.100	97.600	83.566	9,841
2023-07-27	96.950	98.350	96.800	97.450	83.438	18,528
2023-07-26	95.000	97.200	95.000	95.950	82.153	14,807
2023-07-25	94.800	95.200	93.950	94.500	80.912	15,939
2023-07-24	94.800	101.80	94.350	94.500	80.912	56,055
2023-07-21	92.450	92.450	89.600	91.500	78.343	11,935
2023-07-20	92.550	93.450	91.050	92.150	78.900	12,387
2023-07-19	90.850	93.400	90.600	92.450	79.157	12,464
2023-07-18	91.800	92.500	91.150	91.450	78.300	10,913
2023-07-17	92.100	92.700	90.100	91.900	78.686	12,128
2023-07-14	93.950	93.950	91.200	92.900	79.542	18,381
2023-07-13	94.600	94.800	93.050	94.500	80.912	19,884
2023-07-12	94.750	94.750	92.500	94.150	80.612	13,347
2023-07-11	93.000	94.900	92.950	94.900	81.254	21,161
2023-07-10	91.350	92.500	90.600	92.250	78.985	15,577
2023-07-07	91.100	92.150	89.500	91.950	78.728	15,798

← NewerPage 14 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.