Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	30.850	31.220	30.758	31.125	28.596	23,591
2023-12-11	31.580	31.580	30.780	31.460	28.904	25,057
2023-12-08	30.800	31.380	30.650	30.785	28.284	27,444
2023-12-07	31.250	31.460	30.850	31.145	28.615	33,410
2023-12-06	31.630	31.630	31.060	31.165	28.633	35,006
2023-12-05	31.505	31.670	31.140	31.525	28.964	28,768
2023-12-04	31.985	32.050	31.480	31.785	29.203	14,102
2023-12-01	31.705	31.852	31.310	31.610	29.042	20,136
2023-11-30	30.725	31.660	29.700	31.050	28.527	76,176
2023-11-29	30.680	31.120	30.680	31.060	28.536	19,212
2023-11-28	30.800	31.203	30.610	30.725	28.229	164,224
2023-11-27	30.890	31.030	30.790	30.870	28.362	20,028
2023-11-24	30.800	30.970	30.580	30.765	28.265	11,145
2023-11-23	30.480	30.780	30.300	30.525	28.045	60,655
2023-11-22	30.305	30.560	29.930	30.400	27.930	19,818
2023-11-21	30.470	30.700	30.300	30.620	28.132	29,648
2023-11-20	30.770	30.770	30.510	30.745	28.247	20,722
2023-11-17	30.710	30.710	30.500	30.515	28.036	18,345
2023-11-16	31.040	31.270	30.430	31.240	28.702	35,969
2023-11-15	31.280	31.460	30.820	31.230	28.693	15,675
2023-11-14	30.345	31.080	30.160	30.430	27.958	144,810
2023-11-13	30.374	30.670	30.374	30.525	28.045	79,515
2023-11-10	30.820	30.820	30.450	30.810	28.307	46,667
2023-11-09	30.860	30.860	30.480	30.715	28.219	59,895
2023-11-08	31.020	31.350	30.800	31.040	28.518	29,875
2023-11-07	31.490	31.490	31.040	31.400	28.849	34,167
2023-11-06	32.130	32.130	31.718	32.115	29.506	21,931
2023-11-03	32.145	32.580	32.028	32.420	29.786	48,013
2023-11-02	32.135	32.140	31.900	31.905	29.313	21,469
2023-11-01	31.680	32.120	31.620	31.680	29.106	48,951
2023-10-31	31.575	31.980	31.530	31.630	29.060	411,071
2023-10-30	32.050	32.050	31.620	31.905	29.313	29,483
2023-10-27	32.220	32.220	31.908	31.975	29.377	46,028
2023-10-26	32.680	32.680	31.970	32.210	29.593	56,422
2023-10-25	32.000	32.680	31.020	32.135	29.524	66,112
2023-10-24	30.755	31.330	30.500	30.515	28.036	120,651
2023-10-23	30.745	30.850	30.310	30.820	28.316	24,595
2023-10-20	30.850	31.050	30.720	30.880	28.371	18,660
2023-10-19	31.200	31.220	30.970	31.220	28.683	25,939
2023-10-18	31.185	31.340	30.930	31.220	28.683	294,559
2023-10-17	31.300	31.300	30.930	31.280	28.739	152,169
2023-10-16	31.580	31.580	31.199	31.220	28.683	25,145
2023-10-13	31.060	31.400	31.060	31.270	28.729	25,021
2023-10-12	31.258	31.660	31.258	31.505	28.945	34,044
2023-10-11	31.450	31.450	31.170	31.385	28.835	23,140
2023-10-10	30.910	31.400	30.910	30.975	28.458	56,433
2023-10-09	30.745	31.060	30.540	30.775	28.275	242,453
2023-10-06	30.765	30.930	30.580	30.680	28.187	42,758
2023-10-05	30.500	30.870	30.500	30.705	28.210	30,867
2023-10-04	30.820	30.960	30.540	30.735	28.238	63,501
2023-10-03	31.240	31.305	30.820	31.305	28.762	54,269
2023-10-02	32.745	32.760	31.415	32.575	29.928	58,902
2023-09-29	32.050	32.560	31.930	32.010	29.409	47,214
2023-09-28	32.560	32.560	31.968	32.305	29.680	23,210
2023-09-27	31.915	32.510	31.800	31.870	29.281	63,099
2023-09-26	32.260	32.260	31.880	32.260	29.639	31,916
2023-09-25	32.355	32.440	32.030	32.165	29.552	59,627
2023-09-22	32.320	32.320	31.940	32.305	29.680	36,165
2023-09-21	32.210	32.520	32.210	32.440	29.804	339,938
2023-09-20	32.355	32.750	32.120	32.680	30.025	82,617

← NewerPage 13 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.