VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	95.250	95.250	90.950	91.350	78.215	15,115
2023-07-05	93.900	95.950	93.200	95.700	81.939	20,654
2023-07-04	91.750	94.900	91.300	94.900	81.254	25,190
2023-07-03	90.000	92.000	88.400	91.700	78.514	16,923
2023-06-30	90.000	91.050	89.150	89.500	76.631	14,174
2023-06-29	89.850	89.850	88.050	89.550	76.674	8,062
2023-06-28	87.000	89.300	87.000	89.300	76.460	15,633
2023-06-27	88.350	88.950	86.250	86.850	74.362	9,247
2023-06-26	88.400	90.600	87.500	88.350	75.646	24,103
2023-06-23	86.500	88.500	86.500	88.150	75.475	12,810
2023-06-22	85.650	87.450	84.050	86.700	74.233	36,490
2023-06-21	89.600	89.600	87.700	87.700	75.090	18,652
2023-06-20	91.450	91.450	89.250	90.000	77.059	16,331
2023-06-19	92.500	92.550	91.100	91.600	78.429	12,122
2023-06-16	93.600	94.400	92.600	92.900	79.542	35,819
2023-06-15	93.400	94.300	92.600	93.800	80.312	17,645
2023-06-14	94.200	95.400	92.700	94.100	80.569	32,980
2023-06-13	95.200	95.200	93.050	94.000	80.484	15,419
2023-06-12	95.350	95.900	94.950	94.950	81.297	9,472
2023-06-09	94.600	96.250	94.150	95.300	81.597	17,771
2023-06-08	95.600	96.400	94.200	94.850	81.211	16,227
2023-06-07	95.500	97.050	95.000	96.000	82.196	17,029
2023-06-06	98.500	98.500	95.850	96.500	82.624	12,540
2023-06-05	97.300	99.100	97.200	98.500	84.337	27,705
2023-06-02	94.150	97.800	94.150	97.300	83.309	24,330
2023-06-01	92.700	93.400	91.000	93.400	79.970	17,690
2023-05-31	91.650	92.950	91.000	92.450	79.157	77,954
2023-05-30	92.600	94.550	92.300	92.300	79.028	16,505
2023-05-29	92.900	93.650	92.150	92.600	79.285	13,379
2023-05-26	91.950	93.400	90.500	92.450	79.157	13,921
2023-05-25	92.000	93.000	91.250	91.750	78.557	17,630
2023-05-24	92.700	93.300	91.100	91.700	78.514	33,095
2023-05-23	94.250	96.750	92.800	95.100	79.071	19,994
2023-05-22	92.700	94.800	92.100	94.000	78.156	15,141
2023-05-19	92.500	93.600	91.300	92.450	76.868	18,492
2023-05-18	92.000	92.300	90.800	91.750	76.286	14,033
2023-05-17	92.350	92.350	91.000	91.900	76.410	16,181
2023-05-16	95.550	95.750	93.000	93.050	77.366	15,238
2023-05-15	93.650	96.200	93.650	95.550	79.445	22,256
2023-05-12	94.000	94.000	92.050	93.400	77.658	17,264
2023-05-11	91.250	93.950	90.600	93.300	77.574	27,784
2023-05-10	90.550	92.250	88.250	91.500	76.078	29,489
2023-05-09	93.400	93.500	89.800	90.600	75.329	31,818
2023-05-08	95.450	95.450	91.600	93.350	77.616	16,730
2023-05-05	93.800	95.600	92.700	95.100	79.071	30,243
2023-05-04	91.250	92.450	91.150	92.400	76.826	30,527
2023-05-03	92.650	92.650	90.850	91.700	76.244	24,373
2023-05-02	94.100	94.950	91.300	92.000	76.493	39,044
2023-04-28	92.650	95.250	91.700	95.000	78.988	32,701
2023-04-27	90.250	92.600	90.100	92.250	76.701	11,089
2023-04-26	90.350	91.550	89.600	90.900	75.579	37,397
2023-04-25	91.500	91.500	89.900	90.350	75.122	12,729
2023-04-24	89.600	92.600	89.600	91.600	76.161	21,866
2023-04-21	88.450	89.800	87.500	89.500	74.415	12,363
2023-04-20	89.000	90.750	88.350	89.150	74.124	25,137
2023-04-19	90.000	90.100	85.900	89.350	74.290	27,613
2023-04-18	89.450	91.200	88.450	90.100	74.914	22,552
2023-04-17	89.800	90.900	88.850	89.800	74.664	20,164
2023-04-14	87.300	91.700	87.300	89.400	74.332	30,552
2023-04-13	87.900	89.400	86.700	87.250	72.544	17,672

← NewerPage 15 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.