Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	32.000	32.350	31.870	32.230	29.611	43,476
2023-06-26	31.820	32.240	31.800	31.870	29.281	197,869
2023-06-23	31.520	32.060	31.520	31.610	29.042	57,246
2023-06-22	32.130	32.130	31.020	31.975	29.377	137,766
2023-06-21	32.505	32.730	32.440	32.610	29.960	42,692
2023-06-20	32.915	33.060	32.620	33.060	30.374	38,184
2023-06-19	33.355	33.520	33.120	33.145	30.452	18,916
2023-06-16	32.505	33.363	32.450	32.505	29.864	692,840
2023-06-15	32.620	32.950	32.450	32.840	30.172	117,439
2023-06-14	32.905	33.110	32.600	32.600	29.951	61,678
2023-06-13	32.830	32.830	32.540	32.765	30.103	40,181
2023-06-12	32.460	32.910	32.460	32.480	29.841	129,290
2023-06-09	32.800	32.850	32.620	32.715	30.057	17,476
2023-06-08	32.690	32.960	32.690	32.785	30.121	65,311
2023-06-07	33.170	33.170	32.620	33.155	30.461	80,094
2023-06-06	33.263	33.263	32.800	33.145	30.452	56,285
2023-06-05	33.505	33.630	33.110	33.630	30.898	63,193
2023-06-02	33.200	33.620	33.200	33.200	30.503	60,196
2023-06-01	32.850	33.110	32.760	32.890	30.218	148,668
2023-05-31	32.630	33.120	32.630	32.840	30.172	201,591
2023-05-30	32.750	33.310	32.750	32.870	30.199	247,348
2023-05-26	32.305	32.530	32.270	32.270	29.648	191,665
2023-05-25	32.505	32.730	32.270	32.715	30.057	78,295
2023-05-24	32.860	32.960	32.560	32.905	30.232	42,970
2023-05-23	33.050	33.280	32.990	33.030	30.346	75,422
2023-05-22	33.105	33.450	33.100	33.230	30.530	23,275
2023-05-19	33.250	33.340	33.170	33.325	30.617	102,136
2023-05-18	33.325	33.950	33.250	33.850	31.100	69,971
2023-05-17	33.770	33.770	33.565	33.565	30.838	50,724
2023-05-16	34.200	34.450	33.767	34.385	31.591	53,114
2023-05-15	34.105	34.260	33.950	34.230	31.449	65,420
2023-05-12	34.330	34.330	34.090	34.230	31.449	25,948
2023-05-11	33.810	34.310	33.810	33.915	31.159	52,697
2023-05-10	34.000	34.280	33.760	34.185	31.408	110,149
2023-05-09	34.400	34.950	34.230	34.490	31.688	68,740
2023-05-05	33.930	34.410	33.930	34.230	31.449	28,935
2023-05-04	33.200	33.730	33.200	33.230	30.530	539,487
2023-05-03	33.555	34.150	33.200	33.965	31.205	60,074
2023-05-02	34.600	34.920	33.990	34.400	31.605	475,076
2023-04-28	33.540	34.730	33.540	33.555	30.829	96,112
2023-04-27	35.000	35.030	34.550	34.735	30.718	88,182
2023-04-26	34.985	35.870	34.910	35.600	31.483	118,778
2023-04-25	34.400	34.600	34.240	34.545	30.550	59,088
2023-04-24	34.175	34.830	34.175	34.175	30.223	72,553
2023-04-21	35.105	35.310	33.515	33.515	29.640	130,679
2023-04-20	35.360	35.360	34.905	34.905	30.869	192,544
2023-04-19	35.480	35.540	35.150	35.410	31.315	79,468
2023-04-18	35.240	35.780	35.240	35.620	31.501	191,545
2023-04-17	34.850	35.240	34.810	34.860	30.829	109,109
2023-04-14	34.290	34.745	34.290	34.505	30.515	247,482
2023-04-13	34.410	34.540	34.030	34.385	30.409	60,198
2023-04-12	33.653	34.480	33.653	33.715	29.816	264,693
2023-04-11	32.970	33.700	32.970	33.010	29.193	98,337
2023-04-06	32.940	33.560	32.940	33.365	29.507	64,922
2023-04-05	32.000	32.870	31.950	31.975	28.278	276,649
2023-04-04	31.550	32.010	31.550	31.800	28.123	130,243
2023-04-03	32.010	32.770	31.550	32.745	28.959	361,715
2023-03-31	32.280	32.580	32.280	32.315	28.578	46,480
2023-03-30	32.020	32.390	32.020	32.020	28.317	56,196
2023-03-29	31.420	31.890	31.420	31.525	27.880	67,401

← NewerPage 15 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.