VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	103.00	104.40	102.00	104.20	96.069	12,305
2026-02-03	103.80	104.40	103.00	103.60	95.515	21,116
2026-02-02	103.00	104.20	102.40	103.20	95.147	10,176
2026-01-30	102.40	103.60	102.40	103.40	95.331	15,078
2026-01-29	102.00	103.80	101.80	102.80	94.778	12,120
2026-01-28	100.60	102.60	100.00	102.40	94.409	21,953
2026-01-27	103.20	103.20	100.20	101.20	93.303	46,083
2026-01-26	102.40	103.20	101.20	103.20	95.147	13,213
2026-01-23	102.20	102.40	101.60	102.20	94.225	7,963
2026-01-22	101.40	102.80	101.20	102.40	94.409	21,081
2026-01-21	101.00	101.00	99.400	100.40	92.565	14,250
2026-01-20	104.20	104.20	100.60	101.00	93.118	7,457
2026-01-19	104.00	105.00	103.20	103.60	95.515	8,862
2026-01-16	104.80	105.60	104.60	105.00	96.806	10,639
2026-01-15	103.00	105.40	103.00	104.60	96.437	15,433
2026-01-14	103.20	103.40	101.40	103.00	94.962	27,766
2026-01-13	102.20	103.80	102.20	103.20	95.147	13,955
2026-01-12	103.60	103.60	102.00	102.60	94.593	8,489
2026-01-09	105.00	105.00	102.20	103.60	95.515	11,953
2026-01-08	101.60	105.80	101.60	104.60	96.437	14,614
2026-01-07	98.700	104.20	98.500	103.80	95.700	16,377
2026-01-06	96.600	99.000	95.900	99.000	91.274	16,523
2026-01-05	97.600	97.800	95.900	96.500	88.969	14,513
2026-01-02	98.000	98.200	96.800	97.300	89.707	13,816
2025-12-31	97.800	98.600	97.000	98.500	90.813	6,263
2025-12-30	97.900	98.200	97.000	97.700	90.076	7,589
2025-12-29	98.200	99.200	96.800	98.200	90.537	13,444
2025-12-24	98.000	98.700	98.000	98.700	90.998	3,168
2025-12-23	98.000	99.100	98.000	98.400	90.721	5,770
2025-12-22	97.700	98.300	96.900	98.000	90.352	9,922
2025-12-19	98.300	98.800	95.200	98.300	90.629	32,036
2025-12-18	99.500	100.40	98.300	98.800	91.090	8,509
2025-12-17	98.800	100.00	98.300	99.500	91.735	20,314
2025-12-16	96.600	98.700	96.100	98.600	90.906	14,199
2025-12-15	97.400	97.600	96.100	96.600	89.062	18,255
2025-12-12	97.900	98.100	97.100	97.300	89.707	8,901
2025-12-11	99.500	99.500	98.100	98.100	90.445	6,552
2025-12-10	99.700	100.00	98.700	99.500	91.735	12,522
2025-12-09	98.700	99.600	98.000	99.600	91.828	19,861
2025-12-08	101.40	101.40	98.500	98.900	91.182	7,005
2025-12-05	101.60	101.60	100.60	101.60	93.671	23,362
2025-12-04	102.00	102.60	100.60	101.00	93.118	22,697
2025-12-03	103.80	104.60	101.40	102.00	94.040	14,458
2025-12-02	104.20	105.20	103.20	104.00	95.884	30,608
2025-12-01	104.00	105.60	102.60	103.80	95.700	36,745
2025-11-28	104.60	105.40	103.40	103.60	95.515	18,402
2025-11-27	102.80	104.40	102.40	103.60	95.515	7,104
2025-11-26	102.00	103.00	101.20	102.40	94.409	11,529
2025-11-25	101.20	102.60	100.80	102.40	94.409	10,312
2025-11-24	100.60	101.40	99.500	101.20	93.303	22,330
2025-11-21	101.00	101.20	96.000	100.00	92.196	50,988
2025-11-20	102.80	103.00	101.80	101.80	93.856	5,165
2025-11-19	101.60	102.60	100.60	102.40	94.409	13,999
2025-11-18	101.60	102.20	101.00	101.60	93.671	13,662
2025-11-17	102.60	103.40	101.60	102.60	94.593	8,706
2025-11-14	103.20	104.20	101.60	102.60	94.593	7,366
2025-11-13	104.00	104.60	103.40	103.80	95.700	7,183
2025-11-12	104.80	104.80	103.80	104.20	96.069	13,321
2025-11-11	103.80	104.40	102.20	104.40	96.253	25,045
2025-11-10	104.40	104.40	103.20	103.40	95.331	6,401

← NewerPage 4 of 22 · 1,282 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.