Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	31.470	31.770	31.130	31.670	28.008	67,044
2023-03-27	31.130	31.550	31.130	31.365	27.738	342,231
2023-03-24	31.565	31.565	31.010	31.565	27.915	100,966
2023-03-23	31.765	31.840	31.419	31.705	28.039	43,552
2023-03-22	31.970	31.970	31.500	31.800	28.123	92,000
2023-03-21	31.905	32.150	31.650	31.715	28.048	533,073
2023-03-20	32.120	32.120	30.660	30.660	27.115	126,598
2023-03-17	31.080	33.010	31.080	31.090	27.495	433,787
2023-03-16	30.270	30.747	30.270	30.345	26.836	76,692
2023-03-15	30.905	31.870	30.230	30.460	26.938	596,185
2023-03-14	30.040	30.910	30.040	30.210	26.717	56,137
2023-03-13	30.105	30.460	29.810	30.460	26.938	154,301
2023-03-10	30.880	30.880	30.210	30.715	27.163	59,223
2023-03-09	30.955	31.230	30.670	30.775	27.216	55,640
2023-03-08	30.270	30.940	30.270	30.270	26.770	139,318
2023-03-07	30.270	30.640	30.270	30.270	26.770	25,429
2023-03-06	30.090	30.430	30.090	30.430	26.911	26,746
2023-03-03	30.200	30.380	30.200	30.200	26.708	23,939
2023-03-02	30.120	30.120	29.761	29.985	26.518	61,973
2023-03-01	30.105	30.300	30.020	30.250	26.752	58,147
2023-02-28	30.290	30.290	30.010	30.210	26.717	48,548
2023-02-27	29.965	30.350	29.965	29.965	26.500	73,526
2023-02-24	30.050	30.450	29.750	30.210	26.717	44,104
2023-02-23	30.200	30.200	29.700	30.155	26.668	65,622
2023-02-22	30.350	30.350	29.830	30.325	26.818	126,984
2023-02-21	30.380	30.380	29.960	30.365	26.854	86,964
2023-02-20	29.700	30.520	29.700	29.745	26.305	76,728
2023-02-17	29.870	29.870	29.470	29.870	26.416	138,530
2023-02-16	30.305	30.470	29.360	30.355	26.845	89,319
2023-02-15	29.880	30.620	28.460	29.705	26.270	112,401
2023-02-14	29.600	30.090	29.400	29.820	26.372	75,572
2023-02-13	29.630	29.910	29.630	29.705	26.270	58,099
2023-02-10	29.155	29.600	29.030	29.030	25.673	93,376
2023-02-09	29.003	29.400	29.003	29.060	25.700	27,771
2023-02-08	28.745	29.140	28.670	28.775	25.448	73,799
2023-02-07	28.900	28.900	28.400	28.630	25.319	68,475
2023-02-06	29.030	29.030	28.490	28.945	25.598	53,270
2023-02-03	29.000	29.270	28.630	28.705	25.386	123,871
2023-02-02	28.200	28.990	28.200	28.725	25.403	118,334
2023-02-01	27.770	28.030	27.770	28.000	24.762	29,026
2023-01-31	27.623	27.623	27.360	27.535	24.351	221,729
2023-01-30	27.705	27.920	27.570	27.745	24.537	82,740
2023-01-27	28.115	28.180	27.830	28.135	24.882	28,487
2023-01-26	27.785	28.060	27.785	27.785	24.572	54,491
2023-01-25	27.505	27.754	27.450	27.620	24.426	47,423
2023-01-24	28.080	28.080	27.660	28.040	24.798	34,209
2023-01-23	27.860	28.130	27.860	27.905	24.678	36,433
2023-01-20	27.705	28.090	27.560	27.680	24.479	91,528
2023-01-19	28.180	28.180	27.590	28.080	24.833	61,064
2023-01-18	28.000	28.450	28.000	28.010	24.771	85,503
2023-01-17	28.420	28.600	28.010	28.600	25.293	75,972
2023-01-16	28.410	28.800	28.410	28.470	25.178	53,095
2023-01-13	29.000	29.010	28.340	28.915	25.571	45,434
2023-01-12	28.890	29.130	28.800	29.050	25.691	41,178
2023-01-11	29.155	29.160	28.880	29.020	25.664	16,688
2023-01-10	29.230	29.230	28.920	29.230	25.850	67,866
2023-01-09	29.210	29.470	29.165	29.165	25.793	51,734
2023-01-06	28.910	29.220	28.910	29.040	25.682	25,399
2023-01-05	28.550	29.180	28.550	28.630	25.319	43,446
2023-01-04	29.000	29.000	28.430	28.430	25.143	100,672

← NewerPage 16 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.