VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	164.07	169.81	163.47	169.81	132.64	15,387
2022-07-28	159.51	164.07	159.51	164.07	128.15	7,336
2022-07-27	161.09	162.68	159.71	159.71	124.75	14,024
2022-07-26	159.71	162.68	159.71	161.09	125.83	17,350
2022-07-25	162.28	163.07	158.32	159.90	124.90	9,443
2022-07-22	158.91	165.45	155.74	163.27	127.53	12,612
2022-07-21	157.92	159.31	156.14	159.11	124.28	7,477
2022-07-20	159.31	160.90	156.93	157.72	123.20	11,130
2022-07-19	154.16	158.32	153.76	157.92	123.35	12,097
2022-07-18	150.59	155.55	150.00	154.36	120.57	11,431
2022-07-15	149.20	150.79	147.03	149.80	117.01	18,226
2022-07-14	156.54	156.54	146.43	147.62	115.31	24,493
2022-07-13	152.57	157.33	150.99	156.54	122.27	23,277
2022-07-12	157.72	157.72	150.99	154.55	120.72	23,851
2022-07-11	157.53	160.70	155.35	159.71	124.75	11,668
2022-07-08	158.32	159.90	155.55	158.52	123.82	16,013
2022-07-07	155.55	159.71	153.76	159.11	124.28	21,361
2022-07-06	149.01	156.34	148.02	155.74	121.65	19,826
2022-07-05	147.82	152.97	147.82	150.00	117.16	29,955
2022-07-04	150.59	151.78	145.04	146.63	114.53	30,932
2022-07-01	150.20	151.78	148.02	149.01	116.39	45,961
2022-06-30	157.72	157.72	149.01	150.59	117.63	33,085
2022-06-29	165.45	166.44	156.54	158.12	123.51	25,650
2022-06-28	167.24	170.01	165.45	167.43	130.78	23,568
2022-06-27	165.65	168.62	164.26	167.24	130.63	22,097
2022-06-24	166.44	167.43	164.46	165.06	128.93	19,012
2022-06-23	166.05	167.24	162.08	166.05	129.70	21,943
2022-06-22	166.44	167.43	161.49	166.44	130.01	17,989
2022-06-21	171.40	171.40	165.85	166.64	130.16	18,348
2022-06-20	169.81	172.78	169.02	170.41	133.10	17,804
2022-06-17	165.45	172.19	164.66	169.42	132.33	315,559
2022-06-16	171.60	174.77	161.69	163.27	127.53	33,949
2022-06-15	171.00	172.78	169.81	170.60	133.26	20,572
2022-06-14	172.39	174.57	166.84	170.01	132.80	24,916
2022-06-13	176.55	178.93	171.20	172.39	134.65	30,200
2022-06-10	181.70	182.10	176.75	179.12	139.91	27,598
2022-06-09	183.68	183.68	175.76	181.90	142.08	39,394
2022-06-08	188.24	188.24	182.89	184.87	144.40	19,299
2022-06-07	187.84	189.63	184.08	185.27	144.71	29,245
2022-06-06	198.15	201.61	184.67	188.24	147.03	36,480
2022-06-03	192.60	195.17	190.82	194.98	152.30	32,604
2022-06-02	184.08	199.14	180.71	190.82	149.05	54,940
2022-06-01	180.31	182.69	176.55	178.93	139.76	23,526
2022-05-31	179.92	181.30	175.36	178.93	139.76	76,639
2022-05-30	181.70	186.46	178.13	179.32	140.07	15,503
2022-05-27	174.57	180.31	172.59	178.93	139.76	37,910
2022-05-26	174.37	176.15	171.99	173.58	135.58	12,001
2022-05-25	178.73	180.91	173.77	174.77	136.51	20,293
2022-05-24	178.33	179.52	175.76	176.95	138.21	17,882
2022-05-23	183.48	184.08	176.35	179.12	139.91	19,897
2022-05-20	185.66	190.42	184.67	186.85	140.65	18,826
2022-05-19	182.89	184.28	179.92	184.28	138.71	13,971
2022-05-18	186.26	187.25	182.10	183.48	138.11	13,526
2022-05-17	185.47	189.03	183.29	185.86	139.90	20,784
2022-05-16	177.74	188.24	175.95	185.47	139.61	30,117
2022-05-13	188.24	191.01	178.73	178.73	134.53	44,433
2022-05-12	191.61	191.61	182.49	185.07	139.31	21,910
2022-05-11	191.61	196.17	190.42	195.17	146.91	17,097
2022-05-10	189.23	194.18	181.50	189.63	142.74	33,243
2022-05-09	203.10	204.59	186.06	187.05	140.80	24,203

← NewerPage 19 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.