VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	89.200	92.900	88.600	92.000	76.493	30,951
2023-01-13	90.500	91.600	88.300	88.800	73.833	38,236
2023-01-12	87.400	90.500	86.600	89.400	74.332	36,867
2023-01-11	85.700	88.000	85.100	86.600	72.004	29,158
2023-01-10	85.400	85.800	84.000	84.300	70.091	15,477
2023-01-09	84.500	86.300	83.100	85.600	71.172	26,845
2023-01-06	83.100	84.100	81.300	83.500	69.426	20,342
2023-01-05	85.200	85.800	82.400	82.600	68.678	19,224
2023-01-04	84.000	86.400	83.100	85.400	71.006	27,467
2023-01-03	80.900	84.800	80.500	83.300	69.260	35,741
2023-01-02	79.100	82.700	78.900	81.100	67.431	29,853
2022-12-30	79.200	80.600	77.600	77.800	64.687	23,109
2022-12-29	76.600	79.800	76.400	79.400	66.017	29,529
2022-12-28	77.400	78.400	76.300	76.800	63.855	18,408
2022-12-27	78.000	79.100	76.600	77.400	64.354	21,982
2022-12-23	76.000	78.100	75.800	77.200	64.188	20,086
2022-12-22	76.600	78.300	74.800	75.700	62.941	38,780
2022-12-21	72.700	74.800	72.600	74.700	62.109	28,794
2022-12-20	73.200	73.700	70.900	72.000	59.864	45,731
2022-12-19	74.900	75.200	73.400	74.800	62.193	45,236
2022-12-16	78.900	79.600	74.000	74.600	62.026	81,139
2022-12-15	79.500	80.400	77.600	78.900	65.601	36,032
2022-12-14	79.500	81.600	78.600	79.800	66.350	46,376
2022-12-13	76.700	82.300	76.000	80.200	66.682	51,907
2022-12-12	77.400	78.200	75.900	77.200	64.188	31,640
2022-12-09	77.300	78.100	76.100	77.600	64.521	21,858
2022-12-08	75.900	78.000	75.100	77.200	64.188	30,346
2022-12-07	76.300	76.900	74.500	76.400	63.523	42,855
2022-12-06	80.200	80.800	75.800	77.000	64.022	46,261
2022-12-05	80.600	82.400	80.100	80.800	67.181	42,407
2022-12-02	77.400	80.900	77.200	80.600	67.015	48,345
2022-12-01	78.900	78.900	74.200	77.700	64.604	63,276
2022-11-30	75.600	79.500	75.300	76.700	63.772	96,719
2022-11-29	76.200	76.300	73.600	74.200	61.694	78,977
2022-11-28	77.300	77.300	74.200	75.700	62.941	65,651
2022-11-25	76.400	77.700	75.000	77.700	64.604	64,409
2022-11-24	71.000	74.700	70.300	73.900	61.444	143,363
2022-11-23	73.200	73.200	70.200	70.800	58.867	153,014
2022-11-22	74.400	75.800	72.600	73.100	60.779	61,577
2022-11-21	73.800	75.100	72.500	74.100	61.611	71,305
2022-11-18	76.000	79.600	74.900	76.200	63.357	70,393
2022-11-17	74.000	75.900	73.200	75.500	62.775	39,856
2022-11-16	85.369	86.966	81.963	84.731	66.183	155,094
2022-11-15	83.024	85.005	82.429	84.113	65.701	45,878
2022-11-14	84.014	84.807	80.745	82.627	64.540	39,956
2022-11-11	77.971	83.618	77.277	83.420	65.159	62,860
2022-11-10	72.819	78.169	69.550	77.079	60.207	65,513
2022-11-09	74.999	74.999	72.423	73.612	57.498	16,616
2022-11-08	74.305	74.900	71.333	74.305	58.040	37,495
2022-11-07	75.692	76.881	74.305	74.800	58.427	22,723
2022-11-04	72.918	75.593	71.036	75.197	58.736	34,198
2022-11-03	74.107	75.494	70.243	71.729	56.028	68,357
2022-11-02	78.169	78.169	70.639	71.333	55.718	216,808
2022-11-01	77.277	82.627	77.079	80.646	62.993	30,953
2022-10-31	79.457	79.457	76.088	76.088	59.433	30,414
2022-10-28	79.160	80.943	77.773	78.862	61.600	24,847
2022-10-27	79.358	82.925	78.862	81.736	63.844	24,956
2022-10-26	78.763	79.853	77.178	79.556	62.141	32,210
2022-10-25	74.900	78.962	73.810	78.962	61.677	28,563
2022-10-24	74.900	75.395	73.314	75.098	58.659	28,010

← NewerPage 17 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.