VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	86.800	88.000	86.000	87.300	80.487	16,759
2026-04-29	89.900	90.000	87.100	87.100	80.303	10,829
2026-04-28	90.200	90.700	87.900	88.800	81.870	22,011
2026-04-27	90.900	90.900	90.100	90.600	83.530	6,984
2026-04-24	90.700	91.800	89.700	90.700	83.622	8,573
2026-04-23	91.500	92.200	90.800	91.100	83.991	6,478
2026-04-22	92.800	93.500	91.600	92.300	85.097	9,757
2026-04-21	93.800	94.500	92.200	92.600	85.374	8,293
2026-04-20	94.000	94.700	93.300	93.600	86.296	9,634
2026-04-17	93.500	96.800	93.000	95.400	87.955	19,379
2026-04-16	93.000	94.600	92.800	93.000	85.743	13,071
2026-04-15	91.500	92.300	91.500	92.000	84.821	15,494
2026-04-14	90.300	92.300	90.300	91.700	84.544	10,338
2026-04-13	89.900	90.200	88.800	89.800	82.792	13,574
2026-04-10	91.000	92.000	90.200	91.300	84.175	12,804
2026-04-09	90.900	91.400	89.800	91.000	83.899	18,278
2026-04-08	90.000	93.200	88.700	92.000	84.821	29,251
2026-04-07	87.200	87.200	84.900	84.900	78.275	20,535
2026-04-02	84.500	87.000	84.200	86.900	80.119	28,129
2026-04-01	86.300	86.900	84.800	86.900	80.119	18,941
2026-03-31	82.600	83.300	81.500	82.100	75.693	24,117
2026-03-30	81.800	82.600	80.600	82.600	76.154	23,110
2026-03-27	84.300	84.500	81.600	82.000	75.601	22,483
2026-03-26	84.500	84.700	83.000	84.400	77.814	37,263
2026-03-25	86.000	87.600	84.800	85.300	78.643	25,156
2026-03-24	86.000	86.400	84.800	84.800	78.182	13,495
2026-03-23	84.500	87.500	81.900	85.600	78.920	22,776
2026-03-20	91.000	91.300	86.700	86.700	79.934	28,566
2026-03-19	93.100	93.200	89.400	89.500	82.516	34,928
2026-03-18	94.000	95.400	93.500	94.300	86.941	20,586
2026-03-17	93.600	94.500	93.100	93.500	86.204	19,894
2026-03-16	93.200	94.200	92.400	93.600	86.296	9,619
2026-03-13	94.300	94.600	92.200	93.100	85.835	9,086
2026-03-12	95.000	95.500	93.800	94.400	87.033	16,149
2026-03-11	98.700	99.100	95.400	95.600	88.140	13,472
2026-03-10	98.600	99.800	98.100	98.400	90.721	14,884
2026-03-09	96.100	96.900	94.300	96.000	88.508	19,896
2026-03-06	101.00	101.60	99.100	99.900	92.104	13,958
2026-03-05	102.00	103.40	100.60	100.60	92.749	13,750
2026-03-04	99.800	102.80	98.700	102.40	94.409	21,336
2026-03-03	105.00	105.40	99.300	100.00	92.196	25,182
2026-03-02	106.00	108.20	106.00	106.20	97.912	15,714
2026-02-27	108.00	110.60	107.40	110.00	101.42	42,007
2026-02-26	107.40	109.40	106.60	107.80	99.388	9,360
2026-02-25	106.40	108.40	106.20	107.80	99.388	9,744
2026-02-24	107.80	108.40	106.40	106.60	98.281	43,579
2026-02-23	108.80	108.80	107.00	107.80	99.388	15,663
2026-02-20	107.20	109.00	106.40	107.20	98.834	17,380
2026-02-19	109.40	109.60	101.20	107.60	99.203	22,605
2026-02-18	110.40	111.00	107.60	110.00	101.42	15,392
2026-02-17	108.00	111.00	107.80	111.00	102.34	29,749
2026-02-16	109.20	110.00	107.80	108.20	99.756	15,936
2026-02-13	107.20	110.40	106.20	109.00	100.49	17,026
2026-02-12	110.40	110.40	107.20	107.80	99.388	27,454
2026-02-11	109.80	111.20	108.20	110.40	101.78	12,916
2026-02-10	107.80	110.40	107.00	110.40	101.78	20,015
2026-02-09	108.60	108.80	104.60	107.60	99.203	20,712
2026-02-06	104.60	108.40	104.60	108.40	99.941	21,961
2026-02-05	104.40	104.80	102.80	104.80	96.622	10,690
2026-02-04	103.00	104.40	102.00	104.20	96.069	12,305

← NewerPage 3 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.