Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	32.355	32.750	32.120	32.680	30.025	82,617
2023-09-19	31.890	32.480	31.890	31.905	29.313	106,986
2023-09-18	32.000	32.270	31.640	32.115	29.506	45,956
2023-09-15	32.650	32.650	32.100	32.565	29.919	45,334
2023-09-14	31.975	32.549	31.710	31.775	29.193	59,970
2023-09-13	31.810	31.955	31.380	31.955	29.359	40,704
2023-09-12	32.040	32.040	31.700	32.040	29.437	38,225
2023-09-11	32.049	32.270	32.049	32.270	29.648	18,022
2023-09-08	32.450	32.450	32.170	32.200	29.584	21,918
2023-09-07	32.660	32.690	32.040	32.600	29.951	49,049
2023-09-06	32.840	32.950	32.510	32.535	29.892	37,329
2023-09-05	33.220	33.390	32.870	33.175	30.480	25,238
2023-09-04	33.535	33.600	33.169	33.505	30.783	13,973
2023-09-01	33.300	33.590	33.300	33.335	30.627	16,510
2023-08-31	33.385	33.385	33.385	33.385	30.673	34,142
2023-08-30	33.600	33.600	33.260	33.565	30.838	26,278
2023-08-29	33.410	33.690	33.410	33.470	30.751	20,747
2023-08-25	33.400	33.440	33.170	33.335	30.627	23,561
2023-08-24	33.155	33.330	32.955	32.955	30.277	98,599
2023-08-23	32.705	33.140	32.650	33.020	30.337	23,707
2023-08-22	33.170	33.170	32.800	33.165	30.470	12,074
2023-08-21	32.990	33.320	32.990	33.010	30.328	20,472
2023-08-18	33.155	33.290	32.730	33.165	30.470	19,773
2023-08-17	33.220	33.700	33.220	33.650	30.916	20,694
2023-08-16	33.505	33.800	33.355	33.355	30.645	323,607
2023-08-15	33.446	33.446	33.020	33.260	30.558	59,983
2023-08-14	33.010	33.340	33.010	33.230	30.530	18,312
2023-08-11	33.400	33.407	33.100	33.325	30.617	97,381
2023-08-10	33.080	33.360	33.080	33.115	30.424	49,231
2023-08-09	33.145	33.250	32.880	33.185	30.489	17,600
2023-08-08	33.000	33.210	32.793	33.200	30.503	20,629
2023-08-07	32.880	32.880	32.560	32.670	30.016	20,391
2023-08-04	33.100	33.100	32.690	32.860	30.190	37,724
2023-08-03	32.820	33.290	32.820	32.935	30.259	43,025
2023-08-02	33.240	33.240	32.740	33.080	30.392	33,274
2023-08-01	34.290	34.290	33.280	34.010	31.247	77,555
2023-07-31	34.335	34.420	33.850	33.955	31.196	38,714
2023-07-28	34.530	34.530	33.410	33.975	31.215	76,720
2023-07-27	35.010	35.400	34.940	35.280	32.414	24,999
2023-07-26	35.640	35.640	35.070	35.640	32.744	16,320
2023-07-25	35.800	35.900	35.590	35.690	32.790	27,151
2023-07-24	35.640	35.870	35.640	35.670	32.772	10,633
2023-07-21	35.775	35.830	35.630	35.715	32.813	16,673
2023-07-20	35.620	35.920	35.620	35.660	32.763	15,955
2023-07-19	35.400	35.710	35.180	35.400	32.524	16,118
2023-07-18	35.305	35.390	34.960	35.010	32.165	27,208
2023-07-17	35.000	35.360	34.850	34.975	32.133	17,655
2023-07-14	35.010	35.260	35.010	35.125	32.271	43,289
2023-07-13	35.250	35.350	34.990	35.070	32.221	20,846
2023-07-12	34.925	35.240	34.750	34.830	32.000	46,360
2023-07-11	33.955	34.810	33.750	34.000	31.238	274,369
2023-07-10	33.505	33.760	33.390	33.555	30.829	154,686
2023-07-07	33.480	33.480	33.200	33.200	30.503	26,269
2023-07-06	33.830	34.010	32.950	33.650	30.916	48,622
2023-07-05	33.740	34.450	33.740	34.305	31.518	109,133
2023-07-04	33.000	33.070	32.840	32.925	30.250	30,319
2023-07-03	32.890	32.940	32.680	32.820	30.153	24,324
2023-06-30	32.570	32.820	32.570	32.610	29.960	15,101
2023-06-29	32.420	32.680	32.420	32.565	29.919	29,053
2023-06-28	32.058	32.680	32.058	32.165	29.552	42,577

← NewerPage 14 of 22 · 1,266 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.