VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	77.800	78.600	77.300	78.200	72.098	15,962
2025-05-22	78.700	79.100	77.600	77.900	71.821	24,135
2025-05-21	79.200	80.600	78.900	79.000	72.835	18,353
2025-05-20	82.800	83.600	82.000	83.600	74.034	18,150
2025-05-19	81.500	82.600	80.700	82.400	72.971	23,802
2025-05-16	82.300	82.300	80.500	81.400	72.085	17,418
2025-05-15	80.000	80.500	78.700	80.500	71.288	14,893
2025-05-14	81.100	81.600	79.800	80.500	71.288	15,937
2025-05-13	81.300	81.300	80.400	81.100	71.820	18,705
2025-05-12	81.900	82.000	80.400	81.400	72.085	14,253
2025-05-09	80.400	81.400	80.100	81.300	71.997	40,108
2025-05-08	79.900	80.300	78.400	78.800	69.783	14,017
2025-05-07	81.200	81.200	79.600	79.700	70.580	27,070
2025-05-06	81.400	81.600	80.600	81.400	72.085	12,979
2025-05-05	82.400	82.500	81.200	81.800	72.440	9,653
2025-05-02	81.900	83.000	80.600	81.900	72.528	12,366
2025-04-30	81.200	82.100	80.400	81.400	72.085	24,686
2025-04-29	79.200	81.400	79.200	80.900	71.643	24,621
2025-04-28	78.800	79.500	78.400	79.100	70.049	10,871
2025-04-25	78.200	78.900	78.000	78.500	69.517	17,827
2025-04-24	77.800	79.700	77.200	78.100	69.163	13,823
2025-04-23	77.200	77.900	76.400	77.800	68.897	28,919
2025-04-22	75.000	77.600	74.700	76.900	68.100	19,873
2025-04-17	74.700	75.000	73.400	74.700	66.152	15,043
2025-04-16	73.600	75.100	72.600	74.700	66.152	20,151
2025-04-15	72.500	74.400	72.500	73.800	65.355	24,497
2025-04-14	72.700	72.900	71.300	72.300	64.027	11,490
2025-04-11	72.000	72.300	68.800	71.100	62.964	18,852
2025-04-10	73.900	74.500	71.500	71.500	63.318	30,079
2025-04-09	71.000	71.000	66.800	68.400	60.573	35,253
2025-04-08	72.100	73.900	69.700	73.100	64.735	34,551
2025-04-07	72.600	73.000	68.800	68.900	61.016	66,556
2025-04-04	79.300	80.100	75.200	75.900	67.215	29,317
2025-04-03	78.200	82.700	78.100	79.600	70.491	30,884
2025-04-02	80.600	80.600	78.900	80.000	70.846	14,087
2025-04-01	80.400	81.600	79.700	81.000	71.731	33,247
2025-03-31	82.100	82.500	80.000	80.300	71.111	23,721
2025-03-28	79.500	81.100	79.500	80.100	70.934	9,359
2025-03-27	79.000	79.800	77.600	79.300	70.226	19,820
2025-03-26	79.400	80.400	78.400	79.700	70.580	12,390
2025-03-25	80.500	81.500	79.300	79.600	70.491	26,081
2025-03-24	82.200	82.800	80.700	81.000	71.731	16,500
2025-03-21	81.600	82.300	80.900	81.700	72.351	21,311
2025-03-20	80.900	81.800	80.800	81.500	72.174	13,035
2025-03-19	82.000	82.000	80.400	80.700	71.466	19,455
2025-03-18	84.100	84.800	81.500	82.300	72.882	14,980
2025-03-17	82.700	84.200	82.100	83.500	73.945	14,760
2025-03-14	80.500	83.400	80.500	82.500	73.060	18,679
2025-03-13	80.700	81.800	80.700	80.800	71.554	20,286
2025-03-12	80.700	82.100	79.700	81.200	71.908	25,415
2025-03-11	77.800	80.400	77.500	79.700	70.580	30,608
2025-03-10	74.900	78.000	74.900	77.700	68.809	16,572
2025-03-07	74.000	77.400	74.000	76.800	68.012	18,709
2025-03-06	76.000	76.500	73.100	74.100	65.621	24,906
2025-03-05	76.900	77.400	74.600	75.800	67.126	26,302
2025-03-04	77.700	78.300	76.600	77.200	68.366	10,081
2025-03-03	80.000	80.400	77.200	78.300	69.340	23,033
2025-02-28	80.000	81.200	79.200	80.700	71.466	25,365
2025-02-27	82.500	82.600	81.200	81.700	72.351	14,485
2025-02-26	82.900	83.900	82.200	83.200	73.679	15,204

← NewerPage 7 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.