VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	203.10	204.59	186.06	187.05	140.80	24,203
2022-05-06	210.04	211.03	201.12	205.58	154.74	24,093
2022-05-05	215.98	217.47	211.03	211.52	159.22	15,894
2022-05-04	224.40	224.40	211.52	211.52	159.22	21,329
2022-05-03	234.80	236.29	219.94	221.92	167.05	21,276
2022-05-02	240.75	242.23	232.82	232.82	175.25	18,681
2022-04-29	248.18	250.66	244.22	244.71	184.20	18,657
2022-04-28	244.22	253.13	244.22	248.18	186.81	16,939
2022-04-27	241.74	244.22	239.26	242.73	182.71	20,842
2022-04-26	240.75	244.71	238.27	241.74	181.97	15,137
2022-04-25	239.26	240.25	236.29	238.77	179.73	14,858
2022-04-22	238.77	241.24	237.28	238.77	179.73	34,035
2022-04-21	239.76	243.23	237.78	240.25	180.85	26,880
2022-04-20	234.80	239.76	234.80	239.26	180.10	14,634
2022-04-19	239.26	240.25	233.81	235.30	177.12	11,735
2022-04-14	235.79	241.24	235.79	240.25	180.85	18,376
2022-04-13	239.26	241.74	236.29	236.29	177.86	8,150
2022-04-12	240.25	241.74	237.28	239.26	180.10	13,173
2022-04-11	236.29	245.21	236.29	243.72	183.46	16,992
2022-04-08	239.26	239.76	236.79	237.28	178.61	9,029
2022-04-07	237.28	241.74	236.29	237.28	178.61	19,149
2022-04-06	239.76	241.74	236.29	236.79	178.24	16,880
2022-04-05	233.32	241.24	233.32	239.26	180.10	20,173
2022-04-04	236.79	237.78	232.82	233.32	175.63	7,618
2022-04-01	230.84	235.30	230.84	235.30	177.12	11,073
2022-03-31	234.31	235.30	230.84	230.84	173.76	9,363
2022-03-30	236.29	237.78	231.83	232.82	175.25	10,470
2022-03-29	236.79	238.77	234.80	236.79	178.24	16,892
2022-03-28	228.86	235.79	227.87	234.80	176.74	26,098
2022-03-25	226.38	233.81	225.89	229.85	173.02	22,542
2022-03-24	233.32	233.32	221.92	223.41	168.17	34,675
2022-03-23	232.82	234.31	229.36	231.34	174.13	20,785
2022-03-22	226.38	232.33	224.90	231.83	174.51	13,174
2022-03-21	228.86	231.34	224.90	224.90	169.29	15,196
2022-03-18	225.89	231.83	221.92	228.86	172.27	81,653
2022-03-17	221.43	226.88	220.93	225.39	169.66	18,717
2022-03-16	222.92	227.87	220.93	221.43	166.68	17,043
2022-03-15	216.48	221.43	214.49	217.96	164.07	14,616
2022-03-14	215.98	219.94	214.99	217.96	164.07	19,633
2022-03-11	210.04	219.94	209.54	215.48	162.20	19,172
2022-03-10	215.48	218.95	208.05	210.04	158.10	28,022
2022-03-09	201.12	213.01	201.12	211.52	159.22	36,415
2022-03-08	195.37	204.09	194.78	196.56	147.96	31,095
2022-03-07	202.11	202.11	194.98	196.96	148.26	38,810
2022-03-04	212.51	215.98	207.06	207.06	155.86	28,323
2022-03-03	216.48	221.92	211.52	213.01	160.34	21,081
2022-03-02	214.49	219.45	213.50	216.48	162.95	20,715
2022-03-01	225.89	227.87	215.48	215.48	162.20	29,064
2022-02-28	223.91	226.38	221.92	225.39	169.66	31,015
2022-02-25	225.39	227.37	220.93	227.37	171.15	25,673
2022-02-24	217.96	224.90	211.03	219.45	165.19	43,967
2022-02-23	237.78	240.75	224.90	226.88	170.78	25,582
2022-02-22	221.92	233.81	219.94	230.84	173.76	22,629
2022-02-21	227.37	230.84	224.40	227.87	171.52	19,931
2022-02-18	229.36	231.83	227.37	227.87	171.52	7,923
2022-02-17	233.32	233.32	229.85	229.85	173.02	9,878
2022-02-16	228.86	238.77	228.86	232.82	175.25	21,267
2022-02-15	222.92	229.36	221.92	227.37	171.15	14,570
2022-02-14	222.92	224.40	218.95	223.91	168.54	16,957
2022-02-11	229.85	230.35	225.89	227.37	171.15	11,714

← NewerPage 20 of 22 · 1,286 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.