Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	23.880	23.880	23.690	23.745	20.999	91,674
2022-07-11	24.305	24.350	23.820	24.185	21.388	83,755
2022-07-08	24.230	24.230	23.955	23.955	21.185	141,541
2022-07-07	23.740	24.190	23.740	23.870	21.110	121,652
2022-07-06	23.940	23.940	23.360	23.575	20.849	81,642
2022-07-05	24.000	24.423	23.910	24.220	21.419	45,872
2022-07-04	24.505	24.540	24.060	24.480	21.649	39,517
2022-07-01	23.890	24.340	23.890	23.890	21.128	99,085
2022-06-30	24.570	24.570	23.730	24.470	21.640	66,430
2022-06-29	24.505	25.000	24.320	24.460	21.632	180,424
2022-06-28	24.315	24.640	24.260	24.470	21.640	51,343
2022-06-27	23.120	24.420	23.120	24.175	21.380	237,564
2022-06-24	23.180	23.180	22.850	23.135	20.460	206,233
2022-06-23	23.050	23.600	22.980	23.135	20.460	311,393
2022-06-22	23.105	23.390	22.630	22.800	20.164	170,895
2022-06-21	23.360	23.360	23.035	23.305	20.610	148,417
2022-06-20	23.440	23.440	23.120	23.315	20.619	56,794
2022-06-17	23.840	23.840	23.340	23.460	20.747	106,874
2022-06-16	24.090	24.090	23.040	24.090	21.304	251,470
2022-06-15	24.505	24.570	23.980	24.555	21.716	78,765
2022-06-14	25.125	25.220	24.510	25.185	22.273	119,649
2022-06-13	26.155	26.210	25.130	26.185	23.157	376,045
2022-06-10	26.505	26.840	26.310	26.620	23.542	78,603
2022-06-09	27.300	27.300	26.640	27.260	24.108	138,191
2022-06-08	27.800	28.420	26.150	27.010	23.887	198,168
2022-06-07	27.505	27.590	27.150	27.290	24.134	157,456
2022-06-06	26.550	27.360	26.550	26.630	23.551	164,908
2022-06-01	26.745	26.870	26.290	26.870	23.763	47,969
2022-05-31	27.105	27.250	26.695	26.975	23.856	52,991
2022-05-30	26.480	27.020	26.470	26.470	23.409	22,773
2022-05-27	26.000	26.430	25.870	25.955	22.954	58,713
2022-05-26	25.260	25.910	25.260	25.345	22.414	425,243
2022-05-25	25.480	25.550	25.120	25.155	22.246	71,348
2022-05-24	25.660	25.660	25.090	25.660	22.693	22,057
2022-05-23	25.890	25.890	25.470	25.810	22.826	25,882
2022-05-20	25.150	25.770	25.150	25.240	22.321	64,782
2022-05-19	25.115	25.240	25.000	25.070	22.171	48,196
2022-05-18	26.190	26.190	25.420	26.135	23.113	200,913
2022-05-17	26.305	26.370	25.980	26.305	23.263	54,006
2022-05-16	26.000	26.400	25.790	25.905	22.910	64,171
2022-05-13	25.710	26.120	25.710	25.735	22.759	17,857
2022-05-12	24.965	25.570	24.750	24.890	22.012	56,626
2022-05-11	25.390	25.390	24.560	24.975	22.087	1,191,621
2022-05-10	24.905	25.250	24.863	25.090	22.189	285,493
2022-05-09	25.260	25.260	24.790	25.240	22.321	138,808
2022-05-06	25.970	25.970	25.250	25.905	22.910	127,291
2022-05-05	26.690	26.690	25.880	26.585	23.511	66,252
2022-05-04	26.730	26.730	26.130	26.650	23.568	141,476
2022-05-03	26.450	26.750	26.220	26.460	23.400	706,320
2022-04-29	25.745	25.970	25.620	25.890	22.896	357,366
2022-04-28	26.050	26.060	25.410	25.680	22.711	1,168,704
2022-04-27	26.070	26.070	25.540	26.070	23.055	76,586
2022-04-26	26.745	26.800	26.170	26.800	23.701	3,052,301
2022-04-25	27.450	27.450	26.552	27.315	24.156	83,984
2022-04-22	27.760	28.300	27.760	28.050	24.806	53,454
2022-04-21	29.320	29.320	28.320	29.030	24.568	2,289,833
2022-04-20	28.505	29.880	28.410	29.715	25.147	150,089
2022-04-19	28.105	28.600	27.870	28.410	24.043	64,522
2022-04-14	28.110	28.110	27.810	27.975	23.675	38,782
2022-04-13	28.250	28.560	27.830	28.135	23.810	1,028,902

← NewerPage 19 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.