VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	72.819	74.602	71.333	72.720	56.802	22,040
2022-10-20	70.639	73.711	70.045	73.414	57.344	32,669
2022-10-19	76.187	76.287	70.937	70.937	55.409	32,283
2022-10-18	78.268	79.952	75.395	75.890	59.278	43,033
2022-10-17	74.305	77.773	73.810	76.980	60.129	53,007
2022-10-14	71.333	74.701	70.937	74.305	58.040	82,009
2022-10-13	66.379	71.333	65.388	71.234	55.641	70,943
2022-10-12	70.144	70.144	65.488	66.082	51.617	37,409
2022-10-11	68.361	70.243	67.172	70.144	54.790	41,614
2022-10-10	68.262	69.847	67.667	68.856	53.784	56,187
2022-10-07	70.045	71.630	68.262	68.262	53.319	54,086
2022-10-06	71.927	73.215	70.243	70.342	54.945	84,897
2022-10-05	75.296	75.890	69.847	70.441	55.022	57,979
2022-10-04	82.231	83.222	74.107	74.206	57.963	116,247
2022-10-03	88.968	88.968	65.388	78.862	61.600	303,605
2022-09-30	92.138	96.993	91.346	96.993	75.761	32,419
2022-09-29	97.290	97.587	90.157	91.445	71.428	45,949
2022-09-28	96.002	97.686	91.346	97.686	76.303	54,826
2022-09-27	100.86	101.05	95.705	98.578	77.000	46,143
2022-09-26	102.84	103.83	100.06	100.26	78.315	36,431
2022-09-23	108.19	108.58	102.84	104.42	81.565	41,053
2022-09-22	113.93	114.13	107.79	108.19	84.506	38,393
2022-09-21	115.32	118.49	114.93	117.70	91.935	24,501
2022-09-20	124.83	125.03	114.93	116.71	91.161	24,997
2022-09-19	126.22	127.80	123.45	124.04	96.888	10,360
2022-09-16	124.83	128.60	122.85	126.62	98.900	158,241
2022-09-15	128.20	128.80	125.23	127.61	99.674	12,829
2022-09-14	132.56	134.74	126.62	127.41	99.519	18,707
2022-09-13	140.09	142.86	132.36	132.36	103.39	35,891
2022-09-12	136.33	140.68	135.93	140.49	109.73	15,156
2022-09-09	132.76	136.13	131.37	135.14	105.56	14,892
2022-09-08	134.74	135.93	130.18	132.56	103.54	21,324
2022-09-07	131.77	133.75	130.18	132.36	103.39	18,143
2022-09-06	135.73	137.32	132.76	133.35	104.16	35,801
2022-09-05	135.73	138.70	135.33	135.93	106.17	13,853
2022-09-02	137.71	140.88	136.13	140.09	109.42	14,768
2022-09-01	140.68	141.68	135.33	136.72	106.79	23,797
2022-08-31	145.84	147.62	143.66	143.85	112.37	29,535
2022-08-30	150.99	152.18	145.24	146.03	114.07	39,348
2022-08-29	147.03	149.01	140.29	147.82	115.46	42,297
2022-08-26	163.07	165.25	146.23	150.59	117.63	55,301
2022-08-25	162.48	165.06	159.71	163.47	127.69	14,349
2022-08-24	161.89	161.89	157.92	161.49	126.14	14,214
2022-08-23	163.27	164.86	160.10	161.89	126.45	12,988
2022-08-22	168.03	169.02	162.48	163.87	128.00	12,382
2022-08-19	173.97	173.97	167.43	167.63	130.94	7,935
2022-08-18	172.59	174.77	171.20	173.58	135.58	8,650
2022-08-17	175.76	176.15	170.80	172.19	134.50	14,480
2022-08-16	178.33	179.32	173.18	175.36	136.97	9,029
2022-08-15	182.10	184.87	177.94	177.94	138.99	14,701
2022-08-12	173.38	181.50	171.79	179.92	140.53	21,049
2022-08-11	173.38	177.14	173.38	173.97	135.89	23,819
2022-08-10	164.07	173.18	161.89	173.18	135.27	16,383
2022-08-09	169.42	170.41	164.26	165.65	129.39	12,163
2022-08-08	168.03	170.41	167.24	168.03	131.25	7,144
2022-08-05	171.79	173.58	166.44	167.24	130.63	10,396
2022-08-04	171.40	175.16	169.22	171.00	133.57	12,102
2022-08-03	167.04	171.40	165.45	170.80	133.41	12,193
2022-08-02	166.44	166.84	163.87	165.85	129.55	11,701
2022-08-01	170.01	170.41	166.44	166.64	130.16	13,728

← NewerPage 18 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.