VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	84.200	85.300	83.500	84.400	84.400	17,431
2026-07-23	83.000	84.600	82.500	83.200	83.200	14,221
2026-07-22	81.600	83.300	81.200	82.700	82.700	20,504
2026-07-21	80.300	81.500	79.400	81.100	81.100	12,914
2026-07-20	80.100	80.900	79.500	80.000	80.000	10,490
2026-07-17	80.600	81.400	80.000	80.300	80.300	12,225
2026-07-16	83.000	83.300	80.200	80.600	80.600	22,528
2026-07-15	81.500	83.000	80.400	83.000	83.000	10,569
2026-07-14	80.600	82.100	79.500	82.100	82.100	15,767
2026-07-13	81.000	81.800	80.300	81.200	81.200	11,480
2026-07-10	81.800	82.800	81.100	81.400	81.400	11,583
2026-07-09	82.400	83.100	81.500	81.700	81.700	12,016
2026-07-08	85.000	85.000	81.500	81.800	81.800	18,795
2026-07-07	86.500	87.300	85.200	86.000	86.000	22,382
2026-07-06	87.200	87.800	86.200	86.800	86.800	12,574
2026-07-03	86.700	87.500	86.700	87.400	87.400	9,038
2026-07-02	84.300	87.500	84.300	87.100	87.100	15,814
2026-07-01	84.800	85.200	83.700	84.100	84.100	19,948
2026-06-30	84.200	85.500	84.100	84.200	84.200	29,912
2026-06-29	84.300	85.200	83.400	84.000	84.000	24,812
2026-06-26	84.300	86.500	83.400	84.300	84.300	16,860
2026-06-25	83.500	85.600	83.500	84.300	84.300	27,612
2026-06-24	80.600	83.300	80.600	83.000	83.000	18,744
2026-06-23	80.600	81.600	79.900	80.100	80.100	17,048
2026-06-22	81.900	81.900	79.200	81.600	81.600	26,220
2026-06-19	82.200	82.400	81.900	81.900	81.900	17,439
2026-06-18	81.400	83.600	81.000	82.400	82.400	24,274
2026-06-17	82.300	82.500	80.900	81.100	81.100	17,772
2026-06-16	83.100	83.300	82.400	82.500	82.500	19,977
2026-06-15	83.900	85.500	82.700	83.300	83.300	31,713
2026-06-12	80.000	81.800	80.000	81.800	81.800	25,676
2026-06-11	78.600	79.500	77.500	79.200	79.200	36,317
2026-06-10	78.800	79.500	77.700	79.100	79.100	13,597
2026-06-09	78.500	79.500	78.500	78.500	78.500	16,807
2026-06-08	78.000	78.800	77.500	78.300	78.300	20,385
2026-06-05	77.000	79.100	76.600	78.700	78.700	37,278
2026-06-04	77.200	78.100	76.700	77.100	77.100	19,009
2026-06-03	78.500	79.000	77.100	77.100	77.100	22,571
2026-06-02	81.400	82.200	78.600	79.300	79.300	23,029
2026-06-01	83.600	83.600	80.700	80.700	80.700	22,248
2026-05-29	84.800	85.400	83.800	83.800	83.800	76,222
2026-05-28	83.400	84.900	83.200	84.400	84.400	29,222
2026-05-27	82.200	85.000	82.200	83.400	83.400	22,228
2026-05-26	82.600	83.000	81.800	82.200	82.200	24,197
2026-05-25	81.000	81.400	80.600	80.600	80.600	6,572
2026-05-22	80.500	81.000	79.800	80.300	80.300	14,041
2026-05-21	80.000	80.600	79.300	80.100	80.100	27,694
2026-05-20	80.900	81.800	79.700	80.500	80.500	36,735
2026-05-19	81.400	81.900	80.900	81.100	81.100	28,986
2026-05-18	79.300	81.400	79.000	80.900	80.900	25,813
2026-05-15	79.500	80.800	79.200	80.000	76.646	19,554
2026-05-14	80.900	81.700	80.100	80.600	77.221	17,860
2026-05-13	78.600	80.300	78.200	80.200	76.838	31,715
2026-05-12	79.400	80.000	78.500	78.500	75.209	76,513
2026-05-11	81.700	81.700	78.400	79.900	76.550	62,217
2026-05-08	81.500	82.800	80.500	81.000	77.604	140,264
2026-05-07	90.300	91.200	89.900	90.200	83.161	2,740
2026-05-06	86.800	90.600	86.600	90.300	83.253	28,311
2026-05-05	86.300	86.600	85.100	85.800	79.104	10,970
2026-05-04	87.700	87.700	85.200	85.800	79.104	16,881

← NewerPage 2 of 5 · 254 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.