Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	19.575	19.750	19.245	19.433	17.185	103,499
2022-10-05	19.498	19.505	19.205	19.440	17.192	74,194
2022-10-04	19.128	19.515	19.128	19.128	16.916	82,339
2022-10-03	18.500	19.045	18.495	18.553	16.407	86,854
2022-09-30	18.700	18.880	18.590	18.620	16.467	125,086
2022-09-29	18.660	18.660	18.150	18.563	16.416	80,859
2022-09-28	19.000	19.005	18.390	18.983	16.788	175,549
2022-09-27	19.240	19.240	18.830	18.973	16.779	55,254
2022-09-26	19.425	19.425	18.645	19.025	16.825	75,856
2022-09-23	20.350	20.350	19.230	19.385	17.143	109,082
2022-09-22	20.488	20.870	20.320	20.620	18.236	223,843
2022-09-21	20.173	20.880	20.173	20.173	17.840	50,340
2022-09-20	20.727	20.727	20.030	20.670	18.280	117,348
2022-09-16	21.305	21.305	20.870	21.305	18.841	85,868
2022-09-15	21.850	21.850	21.380	21.800	19.279	64,432
2022-09-14	21.900	21.900	21.460	21.800	19.279	67,736
2022-09-13	22.400	22.400	21.850	22.400	19.810	102,795
2022-09-12	21.945	22.380	21.735	21.735	19.222	90,200
2022-09-09	21.305	21.660	21.305	21.305	18.841	22,823
2022-09-08	21.505	21.650	21.220	21.600	19.102	73,239
2022-09-07	22.170	22.170	21.460	22.040	19.491	161,311
2022-09-06	22.200	22.200	21.890	21.955	19.416	71,921
2022-09-05	22.000	22.000	21.600	21.745	19.231	75,295
2022-09-02	21.915	21.950	21.490	21.705	19.195	54,000
2022-09-01	21.830	21.830	21.610	21.755	19.239	140,852
2022-08-31	22.000	22.090	21.480	21.905	19.372	221,467
2022-08-30	21.756	22.210	21.756	22.030	19.483	89,989
2022-08-26	22.180	22.180	21.650	22.145	19.584	54,349
2022-08-25	22.145	22.390	22.140	22.355	19.770	82,779
2022-08-24	22.145	22.360	21.870	22.060	19.509	82,285
2022-08-23	21.710	22.280	21.710	22.105	19.549	71,601
2022-08-22	22.175	22.175	21.590	22.175	19.611	83,650
2022-08-19	22.220	22.550	22.220	22.385	19.797	53,099
2022-08-18	22.400	22.440	22.250	22.375	19.788	26,246
2022-08-17	22.720	22.720	22.230	22.690	20.066	111,671
2022-08-16	22.870	22.970	22.590	22.640	20.022	80,630
2022-08-15	22.505	22.650	22.440	22.440	19.845	52,024
2022-08-12	22.500	22.500	22.270	22.345	19.761	131,998
2022-08-11	22.280	22.460	22.080	22.345	19.761	108,422
2022-08-10	22.233	22.233	21.900	21.975	19.434	80,987
2022-08-09	22.180	22.180	21.940	22.040	19.491	82,065
2022-08-08	21.945	22.110	21.710	22.000	19.456	88,374
2022-08-05	21.800	21.940	21.690	21.830	19.306	40,856
2022-08-04	21.935	22.180	21.810	22.030	19.483	39,733
2022-08-03	21.800	22.050	21.750	21.800	19.279	45,723
2022-08-02	22.525	22.525	21.840	22.525	19.920	62,145
2022-08-01	22.810	22.810	22.370	22.630	20.013	273,144
2022-07-29	21.785	22.632	21.785	21.785	19.266	309,033
2022-07-28	22.680	22.680	21.590	21.620	19.120	97,012
2022-07-27	23.105	23.160	22.070	22.135	19.575	266,417
2022-07-26	23.220	23.490	23.090	23.345	20.646	43,071
2022-07-25	23.555	23.555	23.290	23.555	20.831	58,845
2022-07-22	23.545	23.780	23.270	23.470	20.756	40,405
2022-07-21	23.715	23.715	23.300	23.715	20.973	109,913
2022-07-20	24.240	24.250	23.580	24.250	21.446	56,693
2022-07-19	23.770	24.070	23.770	23.775	21.026	75,391
2022-07-18	23.600	24.010	23.580	23.945	21.176	119,969
2022-07-15	23.145	23.490	23.120	23.210	20.526	65,984
2022-07-14	23.810	23.870	22.860	23.870	21.110	102,170
2022-07-13	23.705	24.020	23.670	23.880	21.119	252,318

← NewerPage 18 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.