VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	231.83	236.29	230.84	231.83	174.51	13,185
2022-02-09	227.87	233.81	227.37	231.83	174.51	12,851
2022-02-08	229.85	231.34	225.39	225.39	169.66	16,105
2022-02-07	234.31	234.31	229.85	229.85	173.02	15,773
2022-02-04	245.70	245.70	233.81	233.81	176.00	27,221
2022-02-03	245.21	246.69	240.75	244.22	183.83	9,163
2022-02-02	250.16	250.66	242.23	244.71	184.20	20,529
2022-02-01	251.15	252.64	248.67	249.17	187.56	20,353
2022-01-31	245.21	255.11	245.21	249.17	187.56	47,379
2022-01-28	230.84	233.81	228.86	233.81	176.00	14,156
2022-01-27	230.84	231.83	227.87	229.36	172.64	18,870
2022-01-26	227.87	233.81	225.39	233.32	175.63	37,940
2022-01-25	225.89	232.33	224.90	226.88	170.78	26,687
2022-01-24	238.77	239.26	224.40	226.38	170.41	30,487
2022-01-21	242.73	242.73	238.77	240.75	181.22	11,937
2022-01-20	243.72	247.68	241.74	245.21	184.58	20,121
2022-01-19	240.75	245.70	240.75	243.23	183.08	16,091
2022-01-18	243.72	244.22	238.27	241.74	181.97	11,673
2022-01-17	242.73	247.68	239.76	243.72	183.46	14,509
2022-01-14	240.25	242.73	239.26	241.74	181.97	12,152
2022-01-13	246.20	252.14	240.25	240.75	181.22	25,331
2022-01-12	241.74	247.19	236.79	245.70	184.95	17,729
2022-01-11	233.81	241.24	231.34	239.26	180.10	26,643
2022-01-10	242.73	242.73	233.32	233.32	175.63	16,845
2022-01-07	247.19	247.68	242.73	242.73	182.71	12,126
2022-01-06	256.10	256.10	244.22	245.70	184.95	30,103
2022-01-05	246.20	248.67	244.71	246.69	185.69	12,138
2022-01-04	254.62	255.11	244.71	244.71	184.20	12,278
2022-01-03	258.58	259.57	251.65	251.65	189.42	12,042
2021-12-31	254.62	256.60	250.66	253.63	190.91	11,266
2021-12-30	250.16	254.62	250.16	253.13	190.54	13,555
2021-12-29	249.67	252.64	246.69	248.18	186.81	16,544
2021-12-28	247.68	252.64	247.19	247.19	186.07	16,439
2021-12-27	240.25	245.70	239.76	244.22	183.83	13,463
2021-12-24	235.79	239.76	235.79	238.77	179.73	3,687
2021-12-23	232.33	235.30	231.34	234.31	176.37	11,029
2021-12-22	231.83	234.31	227.87	230.84	173.76	12,183
2021-12-21	232.33	235.30	229.85	230.35	173.39	13,869
2021-12-20	234.31	234.31	230.35	231.34	174.13	16,906
2021-12-17	236.29	237.78	231.83	234.31	176.37	18,840
2021-12-16	239.26	240.75	235.79	236.79	178.24	12,685
2021-12-15	234.31	236.79	233.32	236.79	178.24	11,873
2021-12-14	237.28	239.26	232.33	232.82	175.25	14,115
2021-12-13	241.24	241.74	236.29	237.78	178.98	16,867
2021-12-10	243.72	244.22	237.28	239.76	180.47	17,509
2021-12-09	241.74	244.71	240.25	242.23	182.34	14,552
2021-12-08	245.21	250.16	238.77	239.26	180.10	24,608
2021-12-07	238.77	242.23	237.28	242.23	182.34	9,740
2021-12-06	235.79	240.75	235.79	236.29	177.86	14,441
2021-12-03	235.30	239.26	233.81	234.31	176.37	18,795
2021-12-02	234.80	239.26	233.32	233.81	176.00	30,168
2021-12-01	233.32	236.29	231.83	236.29	177.86	29,962
2021-11-30	233.81	236.29	231.83	233.32	175.63	39,144
2021-11-29	240.25	240.75	230.84	232.82	175.25	40,553
2021-11-26	232.33	238.27	229.85	237.28	178.61	86,869
2021-11-25	240.75	244.22	234.80	234.80	176.74	110,668
2021-11-24	262.54	265.02	261.06	261.55	196.88	7,619
2021-11-23	262.05	264.03	259.08	260.56	196.13	27,416
2021-11-22	261.55	266.01	258.09	261.55	196.88	26,228
2021-11-19	238.77	259.57	238.77	255.61	192.41	67,295

← NewerPage 21 of 22 · 1,281 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.