Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	28.870	28.870	28.330	28.620	25.311	78,572
2022-12-30	28.000	28.200	27.750	28.115	24.864	35,804
2022-12-29	28.000	28.190	27.920	27.925	24.696	28,223
2022-12-28	27.965	28.240	27.930	28.000	24.762	138,287
2022-12-23	27.600	28.200	27.600	27.965	24.731	61,083
2022-12-22	27.480	27.860	27.460	27.670	24.470	78,818
2022-12-21	27.525	27.760	27.460	27.480	24.302	34,378
2022-12-20	27.105	27.410	26.910	27.105	23.971	106,934
2022-12-19	27.050	27.560	27.050	27.290	24.134	57,103
2022-12-16	27.210	27.480	26.980	27.480	24.302	160,134
2022-12-15	27.715	28.180	27.460	27.880	24.656	123,654
2022-12-14	27.930	28.203	27.930	28.020	24.780	87,628
2022-12-13	28.030	28.640	28.030	28.210	24.948	119,271
2022-12-12	27.830	28.450	27.830	27.915	24.687	61,155
2022-12-09	28.000	28.280	27.720	28.200	24.939	101,658
2022-12-08	27.860	28.320	27.630	27.985	24.749	103,213
2022-12-07	28.064	28.380	28.064	28.115	24.864	102,999
2022-12-06	28.375	28.660	28.270	28.535	25.235	82,543
2022-12-05	28.575	28.850	28.280	28.470	25.178	69,875
2022-12-02	28.400	28.620	28.200	28.290	25.019	63,958
2022-12-01	28.280	28.670	28.280	28.280	25.010	55,990
2022-11-30	28.200	28.320	27.770	27.905	24.678	76,127
2022-11-29	27.750	28.120	27.750	27.870	24.647	94,474
2022-11-28	28.150	28.150	27.240	27.630	24.435	220,051
2022-11-25	28.000	28.310	27.830	28.220	24.957	107,153
2022-11-24	27.450	27.970	27.260	27.315	24.156	128,266
2022-11-23	27.505	27.900	27.220	27.440	24.267	162,495
2022-11-22	27.000	27.590	26.380	26.555	23.484	125,872
2022-11-21	26.880	26.990	26.170	26.325	23.281	193,628
2022-11-18	26.000	26.380	25.430	25.470	22.525	164,157
2022-11-17	25.600	25.630	25.160	25.630	22.666	47,066
2022-11-16	25.550	25.985	25.550	25.985	22.980	71,438
2022-11-15	26.105	26.150	25.550	26.080	23.064	77,401
2022-11-14	25.170	26.400	25.170	25.260	22.339	1,071,724
2022-11-11	23.210	26.008	23.210	25.450	22.507	357,988
2022-11-10	20.953	21.590	20.953	20.953	18.530	91,309
2022-11-09	21.410	21.410	21.230	21.290	18.828	55,069
2022-11-08	21.060	21.340	21.060	21.090	18.651	50,769
2022-11-07	21.230	21.440	21.230	21.385	18.912	48,980
2022-11-04	20.575	21.630	20.380	21.270	18.810	259,710
2022-11-03	20.200	20.620	20.200	20.250	17.908	166,014
2022-11-02	20.620	20.888	20.060	20.888	18.472	80,486
2022-11-01	20.755	21.560	20.740	20.975	18.550	333,773
2022-10-31	19.753	20.710	19.430	20.308	17.959	355,250
2022-10-28	19.680	19.680	19.385	19.538	17.278	39,639
2022-10-27	19.538	19.790	19.478	19.478	17.225	79,793
2022-10-26	19.600	19.600	19.140	19.200	16.980	271,620
2022-10-25	19.545	19.545	19.065	19.338	17.101	78,756
2022-10-24	19.600	19.600	19.020	19.058	16.854	88,363
2022-10-21	20.050	20.080	19.700	19.785	17.497	29,792
2022-10-20	20.050	20.050	19.820	19.888	17.588	28,150
2022-10-19	19.953	20.140	19.785	19.993	17.681	41,796
2022-10-18	20.155	20.210	19.895	20.068	17.747	87,604
2022-10-17	19.850	20.100	19.600	19.918	17.614	62,837
2022-10-14	19.698	20.070	19.570	20.068	17.747	109,578
2022-10-13	19.410	19.517	19.050	19.128	16.916	178,351
2022-10-12	19.365	19.365	18.935	19.025	16.825	124,675
2022-10-11	19.070	19.070	18.875	19.045	16.843	68,984
2022-10-10	19.498	19.710	19.145	19.185	16.967	110,403
2022-10-07	19.495	19.495	19.240	19.420	17.174	68,971

← NewerPage 17 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.