Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	37.110	37.840	37.000	37.490	35.859	1,629
2024-06-05	37.380	37.600	37.200	37.320	35.696	6,156
2024-06-04	37.800	37.800	36.260	37.490	35.859	3,059
2024-06-03	37.890	38.240	37.660	38.000	36.347	15,474
2024-05-31	37.510	37.800	37.120	37.280	35.658	1,805
2024-05-30	36.630	37.540	36.580	36.800	35.199	25,552
2024-05-29	37.010	37.220	36.620	36.940	35.333	7,916
2024-05-28	37.160	37.160	36.860	37.110	35.495	102,667
2024-05-24	36.290	37.060	36.040	36.290	34.711	8,730
2024-05-23	37.010	37.240	36.360	37.010	35.400	9,017
2024-05-22	37.320	37.600	37.100	37.430	35.801	2,610
2024-05-21	37.260	37.800	37.180	37.510	35.878	7,399
2024-05-20	37.050	37.680	37.000	37.240	35.620	3,122
2024-05-17	37.340	37.400	37.120	37.240	35.620	15,499
2024-05-16	37.280	37.580	36.860	37.300	35.677	5,135
2024-05-15	37.200	37.600	37.000	37.340	35.715	2,286
2024-05-14	37.260	37.600	37.260	37.450	35.820	2,062
2024-05-13	37.490	37.880	37.320	37.570	35.935	2,993
2024-05-10	37.700	37.900	37.260	37.680	36.040	8,722
2024-05-09	37.010	37.640	36.760	37.280	35.658	8,693
2024-05-08	36.240	37.040	36.240	36.350	34.768	23,285
2024-05-07	36.690	36.720	36.080	36.440	34.854	4,949
2024-05-03	36.500	36.960	36.380	36.820	35.218	1,203
2024-05-02	36.920	37.560	36.540	37.200	35.581	1,414,080
2024-05-01	37.600	37.600	37.600	37.600	35.964	0
2024-04-30	37.090	37.600	36.840	37.600	35.964	11,068
2024-04-29	37.080	37.560	37.080	37.240	35.620	1,009,699
2024-04-26	37.010	37.360	36.340	36.560	34.969	61,016
2024-04-25	37.850	38.500	37.740	38.020	34.931	68,961
2024-04-24	38.400	39.260	37.300	38.310	35.197	46,025
2024-04-23	38.290	38.520	38.080	38.160	35.060	35,571
2024-04-22	37.760	38.281	37.480	37.740	34.674	42,422
2024-04-19	36.860	37.722	36.380	36.710	33.727	53,798
2024-04-18	36.440	36.980	36.440	36.770	33.782	17,734
2024-04-17	36.060	36.960	36.060	36.100	33.167	20,137
2024-04-16	35.900	36.740	35.900	36.000	33.075	535,533
2024-04-15	37.260	37.260	36.511	36.920	33.920	36,766
2024-04-12	37.010	37.540	36.900	37.260	34.233	622,983
2024-04-11	37.020	37.560	37.020	37.380	34.343	1,229,809
2024-04-10	37.010	37.460	36.740	37.090	34.076	384,885
2024-04-09	36.240	37.360	36.240	36.630	33.654	99,693
2024-04-08	36.400	36.880	36.400	36.560	33.590	27,291
2024-04-05	36.800	37.000	36.520	36.710	33.727	28,782
2024-04-04	36.210	36.940	36.200	36.420	33.461	57,352
2024-04-03	35.620	36.422	35.620	35.680	32.781	30,705
2024-04-02	35.460	36.260	35.460	35.870	32.956	22,272
2024-03-28	35.185	35.930	34.640	35.345	32.473	29,953
2024-03-27	35.000	35.430	35.000	35.060	32.211	45,943
2024-03-26	34.505	35.150	34.470	34.775	31.950	14,881
2024-03-25	34.335	34.900	33.950	34.115	31.343	39,833
2024-03-22	34.280	34.310	33.940	34.115	31.343	24,823
2024-03-21	34.105	34.310	32.590	34.175	31.398	18,040
2024-03-20	33.905	33.992	33.610	33.800	31.054	20,356
2024-03-19	33.505	33.870	33.120	33.385	30.673	21,318
2024-03-18	33.505	33.600	33.130	33.440	30.723	28,253
2024-03-15	33.000	33.520	32.970	33.260	30.558	77,406
2024-03-14	33.680	33.790	33.168	33.745	31.003	50,468
2024-03-13	33.680	34.010	33.480	33.735	30.994	15,274
2024-03-12	33.650	33.900	33.490	33.830	31.081	32,330
2024-03-11	33.905	34.330	33.600	34.020	31.256	38,431

← NewerPage 11 of 22 · 1,262 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.