Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	34.540	34.540	34.119	34.480	31.679	25,817
2024-03-07	34.250	34.720	34.240	34.420	31.623	45,049
2024-03-06	34.480	34.610	34.060	34.420	31.623	103,536
2024-03-05	34.375	34.790	34.210	34.410	31.614	13,054
2024-03-04	34.600	34.810	34.190	34.400	31.605	27,024
2024-03-01	34.640	34.950	34.170	34.480	31.679	19,154
2024-02-29	34.505	34.553	33.750	34.175	31.398	16,703
2024-02-28	35.000	35.160	34.180	34.880	32.046	161,845
2024-02-27	35.000	35.210	34.790	35.020	32.175	31,268
2024-02-26	34.105	35.000	33.890	34.125	31.352	48,357
2024-02-23	33.935	34.130	33.830	33.880	31.127	37,563
2024-02-22	33.420	33.960	33.120	33.620	30.888	24,608
2024-02-21	32.505	33.320	32.440	32.735	30.075	77,670
2024-02-20	33.000	33.220	32.338	32.735	30.075	80,657
2024-02-19	33.200	33.440	32.700	33.050	30.365	66,380
2024-02-16	32.860	33.350	32.450	32.690	30.034	51,898
2024-02-15	32.668	32.668	32.050	32.325	29.699	29,011
2024-02-14	31.240	32.980	31.240	32.935	30.259	119,279
2024-02-13	29.785	29.810	29.300	29.480	27.085	41,737
2024-02-12	28.905	29.720	28.680	28.975	26.621	57,555
2024-02-09	28.905	28.920	28.670	28.890	26.543	24,167
2024-02-08	28.705	28.960	28.480	28.820	26.478	110,047
2024-02-07	29.000	29.200	28.610	28.935	26.584	29,226
2024-02-06	28.985	29.018	28.570	28.820	26.478	5,142
2024-02-05	28.800	29.060	28.580	28.850	26.506	23,604
2024-02-02	28.860	29.230	28.810	29.090	26.726	8,413
2024-02-01	29.145	29.210	28.670	28.925	26.575	25,734
2024-01-31	29.345	29.380	28.870	29.250	26.873	43,208
2024-01-30	28.945	29.330	28.000	28.955	26.602	24,124
2024-01-29	29.290	29.310	28.800	29.125	26.759	17,986
2024-01-26	28.745	29.220	28.090	28.670	26.341	25,434
2024-01-25	29.000	29.060	27.990	28.955	26.602	83,745
2024-01-24	28.905	29.170	28.630	29.020	26.662	108,461
2024-01-23	29.660	29.660	28.790	29.490	27.094	121,623
2024-01-22	29.250	29.520	29.070	29.375	26.988	31,005
2024-01-19	29.345	29.670	29.200	29.555	27.154	21,567
2024-01-18	29.545	29.810	29.330	29.640	27.232	21,594
2024-01-17	30.345	30.350	29.350	29.725	27.310	47,213
2024-01-16	30.105	30.570	29.990	30.155	27.705	28,059
2024-01-15	30.460	30.460	30.040	30.305	27.843	29,395
2024-01-12	30.000	30.590	30.000	30.400	27.930	22,304
2024-01-11	30.135	30.390	29.950	30.270	27.811	37,419
2024-01-10	30.680	30.680	30.140	30.375	27.907	53,028
2024-01-09	30.585	30.850	30.330	30.460	27.985	26,866
2024-01-08	30.345	30.610	30.210	30.345	27.880	26,961
2024-01-05	30.370	30.370	29.890	30.115	27.668	28,808
2024-01-04	30.305	30.520	30.070	30.400	27.930	20,847
2024-01-03	30.660	30.850	30.258	30.555	28.072	20,580
2024-01-02	30.640	30.810	30.520	30.660	28.169	20,038
2023-12-29	30.430	30.630	30.210	30.410	27.939	11,967
2023-12-28	30.800	30.800	30.380	30.640	28.151	7,751
2023-12-27	30.650	31.110	30.610	30.890	28.380	18,008
2023-12-22	30.420	30.600	30.330	30.505	28.027	8,948
2023-12-21	30.120	30.790	30.120	30.430	27.958	16,210
2023-12-20	31.000	31.190	30.598	31.165	28.633	11,306
2023-12-19	30.315	30.888	30.210	30.690	28.196	32,625
2023-12-18	30.460	30.790	30.400	30.535	28.054	61,040
2023-12-15	31.000	31.250	30.470	31.050	28.527	177,906
2023-12-14	30.660	31.410	30.470	31.175	28.642	306,095
2023-12-13	30.830	31.060	30.662	30.745	28.247	35,771

← NewerPage 12 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.