Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	53.425	53.575	53.425	53.575	53.575	2,726
2026-10-16	52.490	52.490	47.540	52.490	52.490	9
2026-10-15	52.875	53.350	51.700	52.400	52.400	4,643
2026-10-14	51.875	52.600	51.700	52.000	52.000	2,095
2026-10-13	51.540	51.750	51.400	51.650	51.650	11,492
2026-10-12	51.070	51.700	50.900	51.300	51.300	7,623
2026-10-09	51.195	51.300	50.650	50.960	50.960	2,782
2026-10-08	51.050	51.325	50.500	51.005	51.005	29,048
2026-10-07	51.005	51.350	50.700	51.050	51.050	10,206
2026-10-06	50.390	51.050	50.350	51.050	51.050	4,566
2026-10-05	48.725	50.450	48.620	50.400	50.400	16,475
2026-10-02	47.570	48.380	47.570	47.570	47.570	2,095
2026-10-01	47.510	47.800	47.020	47.550	47.550	2,705
2026-09-30	48.065	48.280	47.440	48.055	48.055	56,535
2026-09-29	48.100	48.200	47.780	47.820	47.820	153,576
2026-09-28	46.800	48.980	46.680	46.940	46.940	27,461
2026-09-25	47.450	47.560	46.610	47.450	47.450	2,080
2026-09-24	47.300	47.680	47.060	47.510	47.510	1,027
2026-09-23	46.900	47.640	46.760	47.030	47.030	127,621
2026-09-22	47.530	47.800	46.890	47.320	47.320	316,993
2026-09-21	47.720	47.980	47.500	47.760	47.760	3,630
2026-09-18	47.955	48.140	47.340	47.965	47.965	28,886
2026-09-17	47.450	48.070	47.240	47.470	47.470	272
2026-09-16	48.065	48.320	47.880	47.965	47.965	70,389
2026-09-15	47.260	47.920	47.000	47.860	47.860	310,352
2026-09-14	47.340	47.520	46.890	47.510	47.510	3,136
2026-09-11	47.640	47.800	46.910	47.630	47.630	10,189
2026-09-10	47.965	48.460	47.750	48.000	48.000	1,140
2026-09-09	48.625	49.460	47.770	48.715	48.715	3,889
2026-09-08	48.435	48.760	48.360	48.710	48.710	810
2026-09-07	48.020	48.500	47.100	48.440	48.440	1,534
2026-09-04	47.820	48.140	47.570	47.965	47.965	13,850
2026-09-03	47.630	47.980	47.480	47.640	47.640	132,324
2026-09-02	48.300	48.420	47.760	48.355	48.355	1,135
2026-09-01	48.400	48.400	47.860	48.060	48.060	8,667
2026-08-28	46.940	47.940	46.200	47.010	47.010	3,235
2026-08-27	46.900	47.280	46.660	46.710	46.710	32,294
2026-08-26	47.360	47.740	46.800	47.100	47.100	45,212
2026-08-25	47.010	47.580	46.180	47.500	47.500	2,937
2026-08-24	47.600	47.820	47.020	47.020	47.020	3,559
2026-08-21	47.300	47.700	47.300	47.320	47.320	649
2026-08-20	47.180	47.680	47.180	47.410	47.410	1,783
2026-08-19	47.600	48.080	47.540	47.875	47.875	779
2026-08-18	47.780	48.080	47.780	48.000	48.000	89,008
2026-08-17	47.765	47.960	47.260	47.560	47.560	1,676
2026-08-14	47.340	47.800	47.180	47.340	47.340	4,203
2026-08-13	47.360	47.360	46.960	47.090	47.090	301
2026-08-12	47.500	47.500	46.220	47.150	47.150	2,985
2026-08-11	46.750	47.160	46.400	47.000	47.000	1,952
2026-08-10	46.840	47.720	46.160	46.500	46.500	4,496
2026-08-07	46.820	46.820	46.380	46.580	46.580	2,071
2026-08-06	47.090	47.500	46.720	47.170	47.170	3,559
2026-08-05	48.300	48.300	46.950	48.165	48.165	2,804
2026-08-04	49.005	49.040	48.020	48.020	48.020	2,752
2026-08-03	49.180	49.180	48.290	48.980	48.980	1,728
2026-07-31	48.590	49.460	48.500	49.115	49.115	25,941
2026-07-30	47.580	49.400	47.580	49.115	49.115	91,604
2026-07-29	45.820	46.910	45.820	45.910	45.910	1,166
2026-07-28	46.280	46.280	45.870	46.020	46.020	3,795
2026-07-27	47.090	47.100	46.230	46.300	46.300	80,545

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-25	1.6000 EUR
2024-04-26	1.5000 EUR
2023-04-28	1.3000 EUR
2022-04-22	1.2500 EUR
2021-04-23	1.2000 EUR
2020-04-23	1.1500 EUR
2019-04-23	1.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.