Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	41.160	41.700	41.160	41.450	39.646	11,646
2024-08-29	40.780	41.380	40.780	40.820	39.044	3,635
2024-08-28	41.580	41.580	41.200	41.530	39.723	3,424
2024-08-27	41.490	41.800	41.460	41.720	39.905	5,707
2024-08-23	41.280	41.740	41.280	41.410	39.608	5,392
2024-08-22	41.490	41.640	41.120	41.600	39.790	31,451
2024-08-21	41.320	41.760	40.940	41.600	39.790	4,263
2024-08-20	41.930	41.980	41.420	41.680	39.866	49,014
2024-08-19	41.410	42.040	40.660	42.040	40.211	5,792
2024-08-16	40.040	42.000	40.040	40.690	38.919	6,287
2024-08-15	40.330	40.380	39.960	40.310	38.556	1,893
2024-08-14	40.000	40.280	39.900	40.100	38.355	3,992
2024-08-13	39.760	40.180	39.760	40.180	38.432	2,765
2024-08-12	40.000	40.240	39.800	40.180	38.432	3,670
2024-08-09	40.020	40.340	39.860	40.250	38.499	1,900
2024-08-08	40.340	40.340	39.980	40.310	38.556	8,891
2024-08-07	39.810	40.540	39.020	39.970	38.231	8,162
2024-08-06	39.460	40.000	39.460	39.740	38.011	24,733
2024-08-05	39.220	39.620	38.800	39.490	37.772	5,155
2024-08-02	40.920	41.420	40.300	41.170	39.379	9,716
2024-08-01	41.010	41.440	40.600	41.320	39.522	95,079
2024-07-31	41.550	41.960	41.180	41.740	39.924	4,582
2024-07-30	41.320	42.000	41.320	41.620	39.809	13,946
2024-07-29	41.470	42.080	41.100	41.600	39.790	9,329
2024-07-26	40.620	42.000	40.620	40.800	39.025	6,738
2024-07-25	40.230	40.680	39.900	40.440	38.680	181,090
2024-07-24	40.690	41.140	40.620	40.670	38.900	5,706
2024-07-23	40.920	41.080	40.780	40.860	39.082	3,897
2024-07-22	40.520	40.880	40.520	40.540	38.776	6,016
2024-07-19	40.480	40.480	40.120	40.480	38.719	2,691
2024-07-18	40.060	40.780	40.020	40.310	38.556	7,667
2024-07-17	40.500	40.580	39.920	40.060	38.317	88,562
2024-07-16	40.060	40.320	39.800	40.040	38.298	25,056
2024-07-15	40.540	40.880	40.240	40.460	38.699	5,004
2024-07-12	39.860	40.700	39.860	39.890	38.154	8,734
2024-07-11	39.360	40.000	39.360	39.660	37.934	11,439
2024-07-10	38.750	39.640	38.360	38.920	37.226	2,401
2024-07-09	38.480	38.760	38.360	38.420	36.748	2,082
2024-07-08	38.500	39.040	38.240	38.420	36.748	17,668
2024-07-05	38.690	39.080	38.560	38.840	37.150	4,167
2024-07-04	39.010	39.260	38.800	39.070	37.370	3,739
2024-07-03	38.800	39.300	38.620	38.860	37.169	4,819
2024-07-02	38.260	38.860	38.260	38.560	36.882	13,018
2024-07-01	38.610	39.380	38.500	38.980	37.284	6,775
2024-06-28	38.560	39.200	38.540	39.010	37.313	4,439
2024-06-27	38.210	38.980	38.060	38.400	36.729	8,385
2024-06-26	38.460	38.700	38.040	38.420	36.748	6,218
2024-06-25	38.060	38.460	38.060	38.290	36.624	6,096
2024-06-24	37.490	38.400	37.160	37.360	35.734	9,047
2024-06-21	38.380	38.380	37.500	38.180	36.519	167,238
2024-06-20	37.280	38.340	37.180	37.410	35.782	9,712
2024-06-19	37.410	37.700	37.410	37.410	35.782	6,666
2024-06-18	37.000	37.280	37.000	37.050	35.438	1,418
2024-06-17	37.010	37.540	36.700	36.920	35.314	10,282
2024-06-14	36.920	37.160	36.360	37.010	35.400	12,061
2024-06-13	37.110	37.400	37.040	37.320	35.696	3,931
2024-06-12	36.900	37.400	36.700	37.090	35.476	8,801
2024-06-11	37.890	38.080	36.820	37.760	36.117	17,411
2024-06-10	37.600	37.980	37.360	37.600	35.964	4,312
2024-06-07	37.550	37.840	37.140	37.570	35.935	1,109

← NewerPage 10 of 22 · 1,265 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.