VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	86.300	88.650	85.650	87.400	72.669	19,311
2023-04-11	85.000	87.000	84.900	86.050	71.546	20,662
2023-04-06	81.800	84.450	81.150	84.450	70.216	27,482
2023-04-05	84.000	84.000	80.150	81.500	67.763	33,485
2023-04-04	83.600	84.600	83.250	83.950	69.800	17,749
2023-04-03	82.900	84.000	82.200	83.450	69.385	17,861
2023-03-31	80.400	83.100	79.500	82.200	68.345	25,529
2023-03-30	79.300	81.000	78.100	80.700	67.098	19,422
2023-03-29	77.300	79.500	76.500	78.400	65.186	20,515
2023-03-28	78.400	78.400	75.000	77.300	64.271	23,840
2023-03-27	79.400	79.900	77.300	77.800	64.687	14,256
2023-03-24	79.800	80.000	76.400	77.500	64.437	21,131
2023-03-23	78.500	80.600	77.400	80.000	66.516	16,361
2023-03-22	80.600	80.900	78.100	78.300	65.103	20,606
2023-03-21	81.000	82.400	80.100	80.600	67.015	13,006
2023-03-20	81.300	81.700	79.100	80.600	67.015	20,752
2023-03-17	81.000	82.600	80.100	82.100	68.262	63,877
2023-03-16	81.300	81.500	78.400	80.600	67.015	22,019
2023-03-15	83.000	83.000	79.800	80.700	67.098	28,666
2023-03-14	81.300	83.700	81.300	83.000	69.010	19,398
2023-03-13	78.300	81.000	76.100	80.500	66.932	30,587
2023-03-10	79.100	79.600	77.600	78.900	65.601	27,981
2023-03-09	83.000	83.000	79.000	79.800	66.350	53,152
2023-03-08	84.700	84.700	83.400	83.800	69.676	17,218
2023-03-07	86.700	88.900	84.900	85.100	70.756	15,902
2023-03-06	86.000	86.900	84.700	86.700	72.087	18,471
2023-03-03	84.900	86.300	84.800	85.400	71.006	17,025
2023-03-02	82.900	85.200	82.900	84.200	70.008	27,262
2023-03-01	84.800	85.000	82.900	83.200	69.177	27,543
2023-02-28	86.000	86.300	84.100	85.100	70.756	37,857
2023-02-27	83.900	86.300	83.900	86.200	71.671	31,534
2023-02-24	84.700	86.600	83.500	84.100	69.925	32,828
2023-02-23	86.700	87.600	82.500	83.000	69.010	48,478
2023-02-22	89.800	89.800	87.100	87.800	73.001	26,463
2023-02-21	92.100	92.700	89.600	90.000	74.831	19,723
2023-02-20	91.800	93.600	91.300	92.800	77.159	21,087
2023-02-17	89.600	92.000	89.300	91.400	75.995	12,690
2023-02-16	91.200	92.300	89.400	90.600	75.329	19,028
2023-02-15	90.600	91.000	89.100	90.000	74.831	19,036
2023-02-14	91.800	92.300	90.200	90.500	75.246	17,528
2023-02-13	91.500	92.200	90.200	90.900	75.579	22,829
2023-02-10	92.500	94.200	90.600	91.300	75.911	27,326
2023-02-09	95.100	96.000	93.000	93.100	77.408	14,554
2023-02-08	92.700	95.500	92.300	94.500	78.572	25,232
2023-02-07	92.400	93.300	90.700	91.600	76.161	21,350
2023-02-06	94.000	94.700	91.100	92.300	76.743	23,799
2023-02-03	98.500	98.500	93.400	95.000	78.988	62,330
2023-02-02	95.000	101.80	95.000	100.80	83.810	56,913
2023-02-01	91.600	94.500	91.400	94.000	78.156	27,899
2023-01-31	92.000	92.100	90.400	91.600	76.161	21,380
2023-01-30	94.000	94.100	91.100	92.300	76.743	22,356
2023-01-27	92.200	94.400	91.900	94.400	78.489	28,785
2023-01-26	93.700	95.000	91.200	91.600	76.161	34,064
2023-01-25	93.500	94.900	92.500	93.800	77.990	20,530
2023-01-24	94.800	96.500	92.800	93.600	77.824	30,065
2023-01-23	93.000	94.700	91.600	94.200	78.323	20,740
2023-01-20	92.500	92.500	90.100	92.000	76.493	19,128
2023-01-19	90.000	90.500	88.400	90.200	74.997	29,007
2023-01-18	92.200	92.800	90.400	90.500	75.246	25,284
2023-01-17	92.600	92.700	89.700	92.100	76.577	31,720

← NewerPage 16 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.