VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	105.60	106.60	103.20	104.20	96.069	22,191
2025-11-06	102.00	104.80	101.80	104.60	96.437	58,551
2025-11-05	100.00	101.00	99.900	100.40	92.565	20,913
2025-11-04	99.000	100.20	98.500	99.900	92.104	16,188
2025-11-03	100.00	100.60	99.300	99.300	91.551	11,189
2025-10-31	102.00	102.80	99.700	100.20	92.381	24,419
2025-10-30	101.80	102.80	101.20	102.20	94.225	11,058
2025-10-29	102.20	103.20	101.60	101.80	93.856	10,789
2025-10-28	104.80	104.80	102.20	102.80	94.778	8,478
2025-10-27	106.40	106.80	104.40	104.40	96.253	190,868
2025-10-24	107.00	107.00	105.00	105.80	97.544	15,483
2025-10-23	107.00	107.80	105.00	106.80	98.466	16,824
2025-10-22	106.80	108.40	106.40	107.20	98.834	62,296
2025-10-21	104.00	106.60	104.00	106.00	97.728	24,772
2025-10-20	102.40	104.80	102.40	104.20	96.069	15,122
2025-10-17	102.60	102.80	101.40	102.20	94.225	16,763
2025-10-16	101.60	103.80	101.00	103.20	95.147	15,902
2025-10-15	102.60	102.60	100.20	101.60	93.671	13,941
2025-10-14	101.60	103.40	101.60	101.80	93.856	23,805
2025-10-13	98.600	101.80	98.200	101.60	93.671	17,822
2025-10-10	97.000	99.100	96.600	98.000	90.352	22,406
2025-10-09	96.000	97.400	96.000	97.100	89.523	17,792
2025-10-08	94.500	96.300	94.300	96.100	88.601	13,672
2025-10-07	94.900	95.000	93.500	94.700	87.310	16,642
2025-10-06	95.700	95.700	93.000	95.000	87.587	16,189
2025-10-03	96.000	97.600	95.900	95.900	88.416	15,334
2025-10-02	96.000	96.700	95.400	96.000	88.508	21,588
2025-10-01	95.100	96.400	94.700	96.400	88.877	28,397
2025-09-30	93.500	95.400	92.800	95.100	87.679	22,382
2025-09-29	91.600	94.000	90.700	93.600	86.296	18,585
2025-09-26	92.800	93.200	91.200	91.200	84.083	27,838
2025-09-25	93.600	93.600	92.200	92.700	85.466	14,530
2025-09-24	93.500	94.400	92.700	94.100	86.757	11,505
2025-09-23	91.900	94.000	91.900	93.300	86.019	25,835
2025-09-22	92.100	93.000	90.900	91.700	84.544	9,446
2025-09-19	92.900	93.600	91.500	92.700	85.466	39,709
2025-09-18	93.500	94.200	92.700	93.200	85.927	10,177
2025-09-17	92.600	94.300	92.100	93.800	86.480	19,787
2025-09-16	92.200	93.200	91.400	92.400	85.189	12,361
2025-09-15	93.600	94.700	91.000	92.500	85.282	16,262
2025-09-12	93.000	94.500	92.300	93.400	86.111	11,383
2025-09-11	92.600	93.300	92.000	93.200	85.927	12,207
2025-09-10	93.800	94.200	91.800	92.800	85.558	32,335
2025-09-09	94.000	94.600	92.700	93.500	86.204	10,223
2025-09-08	93.700	94.300	93.100	94.000	86.665	7,170
2025-09-05	91.400	93.200	91.300	93.200	85.927	16,891
2025-09-04	92.600	93.400	91.500	91.500	84.360	14,709
2025-09-03	94.200	94.900	92.200	93.000	85.743	18,605
2025-09-02	96.400	96.800	94.200	94.300	86.941	13,096
2025-09-01	97.500	98.400	96.500	96.600	89.062	7,273
2025-08-29	97.100	98.500	97.100	97.500	89.891	10,279
2025-08-28	97.800	98.300	95.800	97.200	89.615	15,741
2025-08-27	97.900	98.600	97.400	97.400	89.799	9,304
2025-08-26	95.500	98.600	95.300	98.600	90.906	33,274
2025-08-25	99.500	99.800	95.400	96.400	88.877	15,052
2025-08-22	95.600	99.100	95.200	99.000	91.274	17,395
2025-08-21	98.900	99.700	91.500	95.800	88.324	55,922
2025-08-20	93.000	95.200	93.000	94.800	87.402	17,669
2025-08-19	92.500	93.300	92.100	93.200	85.927	10,159
2025-08-18	91.800	93.300	91.400	92.500	85.282	10,188

← NewerPage 5 of 22 · 1,284 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.