VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	79.900	82.900	79.900	82.400	72.971	14,233
2025-02-24	80.900	82.100	80.100	80.400	71.200	13,240
2025-02-21	79.700	80.800	79.200	79.900	70.757	14,517
2025-02-20	80.000	82.600	77.400	79.500	70.403	26,476
2025-02-19	78.400	79.400	77.500	77.700	68.809	26,990
2025-02-18	78.800	79.800	77.200	78.100	69.163	19,115
2025-02-17	79.600	79.600	78.600	78.900	69.871	8,629
2025-02-14	79.000	79.900	78.300	79.600	70.491	8,966
2025-02-13	79.000	80.000	78.200	79.300	70.226	9,905
2025-02-12	78.900	79.800	77.900	78.600	69.606	16,335
2025-02-11	79.100	79.300	78.300	78.700	69.694	9,647
2025-02-10	79.900	81.000	78.900	79.500	70.403	11,715
2025-02-07	80.400	81.100	78.600	79.300	70.226	13,448
2025-02-06	80.100	80.700	79.800	80.400	71.200	10,463
2025-02-05	79.700	80.600	79.100	79.900	70.757	16,332
2025-02-04	79.000	79.800	77.800	79.700	70.580	15,609
2025-02-03	79.300	80.600	78.900	79.000	69.960	22,258
2025-01-31	81.400	82.600	80.800	82.600	73.148	13,588
2025-01-30	80.000	82.600	79.900	81.800	72.440	28,583
2025-01-29	80.000	80.400	79.000	79.900	70.757	26,038
2025-01-28	78.500	80.400	77.600	79.900	70.757	27,022
2025-01-27	76.300	78.900	76.200	78.500	69.517	16,418
2025-01-24	77.300	78.400	76.700	77.200	68.366	16,015
2025-01-23	76.400	77.600	76.000	77.200	68.366	16,392
2025-01-22	76.400	77.300	76.000	76.500	67.746	12,344
2025-01-21	75.700	76.900	75.500	76.500	67.746	14,461
2025-01-20	75.500	76.400	75.400	75.700	67.038	20,128
2025-01-17	75.300	76.600	74.900	75.500	66.861	16,312
2025-01-16	75.300	75.300	73.200	75.100	66.506	21,595
2025-01-15	72.600	75.300	72.600	75.200	66.595	40,653
2025-01-14	72.500	72.800	70.800	71.600	63.407	19,435
2025-01-13	71.500	72.000	71.300	71.400	63.230	22,007
2025-01-10	70.900	72.400	70.900	71.800	63.584	34,176
2025-01-09	70.100	71.000	69.600	71.000	62.875	23,427
2025-01-08	69.600	71.000	68.300	69.800	61.813	47,095
2025-01-07	72.100	73.400	69.800	70.000	61.990	43,348
2025-01-06	72.200	72.200	70.400	70.700	62.610	11,727
2025-01-03	73.400	73.400	72.000	72.100	63.850	20,799
2025-01-02	72.000	72.500	70.600	72.100	63.850	17,200
2024-12-31	70.100	71.500	70.100	71.400	63.230	7,171
2024-12-30	71.000	71.300	70.100	70.100	62.078	12,906
2024-12-27	71.000	71.200	70.500	71.200	63.053	19,449
2024-12-24	69.700	71.100	69.200	71.100	62.964	8,401
2024-12-23	69.700	70.900	69.500	69.600	61.636	28,036
2024-12-20	70.700	71.700	69.900	69.900	61.901	272,732
2024-12-19	71.900	73.300	70.900	70.900	62.787	28,082
2024-12-18	71.500	74.800	71.300	72.900	64.558	37,168
2024-12-17	73.000	73.400	71.700	72.100	63.850	32,786
2024-12-16	75.000	75.000	72.900	73.200	64.824	24,787
2024-12-13	76.000	76.600	75.100	75.100	66.506	22,424
2024-12-12	76.500	77.500	74.500	76.000	67.303	36,083
2024-12-11	75.100	76.000	74.200	74.900	66.329	20,413
2024-12-10	74.000	75.600	74.000	75.400	66.772	23,210
2024-12-09	75.500	75.500	73.600	74.800	66.241	35,827
2024-12-06	74.500	75.800	73.600	75.500	66.861	26,226
2024-12-05	75.800	76.600	74.400	74.500	65.975	26,840
2024-12-04	75.700	76.500	75.400	75.900	67.215	19,343
2024-12-03	77.200	77.200	74.400	75.200	66.595	22,339
2024-12-02	78.900	79.000	77.500	77.500	68.632	22,496
2024-11-29	78.500	79.500	78.500	79.000	69.960	11,583

← NewerPage 8 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.