VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	78.300	79.000	78.100	79.000	69.960	7,735
2024-11-27	77.500	78.800	77.000	78.500	69.517	13,191
2024-11-26	77.600	77.600	75.800	77.400	68.543	17,058
2024-11-25	78.700	79.200	77.100	78.900	69.871	43,781
2024-11-22	77.200	79.400	77.100	79.300	70.226	11,049
2024-11-21	77.800	78.300	77.200	77.200	68.366	9,878
2024-11-20	79.400	79.700	77.100	78.100	69.163	16,943
2024-11-19	78.400	79.600	77.200	78.700	69.694	17,589
2024-11-18	79.300	79.500	78.000	78.200	69.252	16,167
2024-11-15	78.100	80.000	78.100	79.600	70.491	13,269
2024-11-14	78.000	79.500	77.600	79.100	70.049	16,426
2024-11-13	78.800	79.400	78.100	78.200	69.252	23,741
2024-11-12	79.700	79.900	78.200	79.300	70.226	27,732
2024-11-11	80.000	81.500	79.900	80.500	71.288	17,560
2024-11-08	82.000	85.200	78.800	80.100	70.934	42,938
2024-11-07	73.300	76.200	73.300	76.200	67.480	26,500
2024-11-06	77.400	77.600	73.000	73.000	64.647	46,240
2024-11-05	76.200	77.200	76.200	76.400	67.658	17,116
2024-11-04	76.500	77.300	76.200	76.200	67.480	23,055
2024-11-01	77.100	78.000	76.600	77.400	68.543	24,916
2024-10-31	78.300	78.600	76.600	76.900	68.100	31,391
2024-10-30	78.300	79.800	77.300	79.200	70.137	19,987
2024-10-29	80.100	80.500	77.900	78.300	69.340	31,803
2024-10-28	80.400	81.000	79.500	79.900	70.757	22,558
2024-10-25	81.200	81.400	80.200	80.600	71.377	18,568
2024-10-24	82.400	82.400	80.800	81.000	71.731	19,412
2024-10-23	81.800	83.000	81.300	82.000	72.617	22,896
2024-10-22	84.400	84.400	83.000	83.500	73.945	20,644
2024-10-21	87.800	88.600	85.000	85.000	75.273	27,533
2024-10-18	89.600	89.900	87.900	88.000	77.930	15,353
2024-10-17	90.200	90.500	89.400	89.600	79.347	11,638
2024-10-16	90.000	91.300	89.700	90.400	80.056	11,331
2024-10-15	90.000	91.000	90.000	90.100	79.790	14,075
2024-10-14	89.900	90.100	89.300	89.900	79.613	8,016
2024-10-11	88.500	91.400	88.500	90.200	79.878	9,579
2024-10-10	88.700	88.700	87.400	88.700	78.550	13,510
2024-10-09	88.600	90.000	88.200	89.100	78.904	10,469
2024-10-08	89.000	89.700	88.200	88.800	78.639	19,877
2024-10-07	91.000	91.000	88.500	89.200	78.993	21,089
2024-10-04	90.500	91.900	90.200	90.800	80.410	17,018
2024-10-03	91.000	91.500	90.100	90.500	80.144	22,280
2024-10-02	94.100	94.600	91.100	91.300	80.853	11,667
2024-10-01	92.200	95.300	91.300	94.600	83.775	17,100
2024-09-30	94.400	94.400	91.700	92.000	81.472	39,448
2024-09-27	94.900	95.400	94.100	94.800	83.952	21,159
2024-09-26	93.900	95.000	93.600	94.300	83.509	25,538
2024-09-25	93.600	94.100	92.800	93.100	82.447	8,794
2024-09-24	94.300	94.500	93.300	93.800	83.066	12,776
2024-09-23	92.200	93.900	91.400	93.900	83.155	11,450
2024-09-20	92.500	93.400	91.500	91.500	81.030	54,767
2024-09-19	91.600	92.600	90.800	92.600	82.004	17,561
2024-09-18	91.000	91.200	90.100	90.300	79.967	13,205
2024-09-17	92.600	92.700	91.000	91.200	80.764	17,613
2024-09-16	95.000	95.200	92.100	92.900	82.269	15,704
2024-09-13	94.600	97.000	94.400	95.000	84.129	19,232
2024-09-12	96.500	98.200	94.600	94.600	83.775	23,567
2024-09-11	96.100	96.100	94.400	95.600	84.660	15,710
2024-09-10	91.600	96.100	91.500	96.100	85.103	37,890
2024-09-09	91.500	92.300	90.700	92.200	81.650	12,685
2024-09-06	93.100	93.500	91.300	91.400	80.941	23,877

← NewerPage 9 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.