Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	47.340	47.360	46.960	47.200	47.200	112,493
2026-07-22	46.400	47.160	46.160	46.350	46.350	178,656
2026-07-21	47.010	47.160	45.880	47.000	47.000	41,836
2026-07-20	47.030	47.500	46.620	47.060	47.060	1,082
2026-07-17	46.860	47.380	46.860	46.980	46.980	3,121
2026-07-16	47.200	47.680	46.500	47.410	47.410	1,225
2026-07-15	47.490	48.080	47.340	47.810	47.810	7,001
2026-07-14	47.810	48.080	47.460	47.830	47.830	126,181
2026-07-13	47.340	47.880	47.040	47.360	47.360	20,042
2026-07-10	47.410	47.460	46.800	47.380	47.380	2,174
2026-07-09	47.320	47.660	46.560	47.430	47.430	793
2026-07-08	46.800	47.520	46.800	47.240	47.240	35,991
2026-07-07	46.310	46.880	46.120	46.620	46.620	1,432
2026-07-06	46.580	46.740	46.240	46.670	46.670	1,854
2026-07-03	45.240	46.380	45.240	45.280	45.280	4,558
2026-07-02	44.420	45.440	44.420	44.460	44.460	65,380
2026-07-01	45.300	45.720	44.160	45.470	45.470	5,472
2026-06-30	45.240	45.700	45.240	45.500	45.500	2,060
2026-06-29	45.510	45.870	45.360	45.480	45.480	7,464
2026-06-26	45.300	45.960	45.260	45.450	45.450	70,066
2026-06-25	45.200	45.520	45.040	45.130	45.130	4,715
2026-06-24	45.940	45.940	45.300	45.830	45.830	2,888
2026-06-23	45.700	46.180	45.520	46.140	46.140	1,178
2026-06-22	45.660	45.660	45.400	45.557	45.557	1,125
2026-06-19	45.160	45.620	45.160	45.300	45.300	73,920
2026-06-18	45.490	45.680	45.060	45.320	45.320	398
2026-06-17	45.430	45.700	45.070	45.340	45.340	1,656
2026-06-16	45.100	46.020	45.100	45.480	45.480	1,307
2026-06-15	46.060	46.060	45.120	45.360	45.360	3,239
2026-06-12	46.000	46.000	45.240	45.570	45.570	1,000
2026-06-11	46.120	46.200	45.660	45.810	45.810	83,054
2026-06-10	45.720	45.860	45.180	45.570	45.570	963
2026-06-09	45.940	45.940	45.360	45.360	45.360	6,320
2026-06-08	46.100	46.850	46.000	46.020	46.020	7,401
2026-06-05	45.820	46.520	45.820	45.830	45.830	703
2026-06-04	46.080	46.080	45.770	45.810	45.810	471
2026-06-03	46.320	46.320	45.950	46.180	46.180	444
2026-06-02	46.360	46.360	45.840	46.040	46.040	867
2026-06-01	45.890	46.480	45.720	46.360	46.360	8,731
2026-05-29	46.060	46.300	45.560	46.080	46.080	2,214
2026-05-28	46.690	46.920	46.220	46.580	46.580	3,726
2026-05-27	47.240	47.240	46.450	47.090	47.090	3,016
2026-05-26	47.000	48.800	47.000	47.120	47.120	2,295
2026-05-22	46.500	46.500	45.780	45.780	45.780	3,888
2026-05-21	46.060	46.260	45.540	45.600	45.600	4,064
2026-05-20	45.740	45.970	45.600	45.620	45.620	131,846
2026-05-19	46.040	46.040	45.500	45.860	45.860	31,542
2026-05-18	46.000	46.080	45.570	46.000	46.000	53,405
2026-05-15	46.710	46.980	45.580	46.840	46.840	16,425
2026-05-14	46.210	46.690	46.120	46.120	46.120	3,246
2026-05-13	45.090	46.140	45.070	45.070	45.070	23,627
2026-05-12	44.630	45.220	44.520	45.040	45.040	100
2026-05-11	44.480	44.780	44.160	44.700	44.700	818
2026-05-08	43.880	44.360	43.880	44.040	44.040	2,199
2026-05-07	44.370	44.840	42.880	43.680	43.680	52,412
2026-05-06	43.550	44.400	43.400	43.680	43.680	403,004
2026-05-05	43.050	43.780	42.800	43.200	43.200	301,677
2026-05-01	42.160	42.160	42.160	42.160	42.160	0
2026-04-30	41.950	42.860	41.900	42.160	42.160	4,990
2026-04-29	42.310	42.320	41.500	42.120	42.120	1,478

← NewerPage 2 of 5 · 252 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.