Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	28.105	28.180	27.530	28.010	23.704	829,066
2022-04-11	28.400	28.560	28.120	28.200	23.865	27,318
2022-04-08	28.335	28.335	27.850	28.335	23.980	34,994
2022-04-07	29.000	29.250	27.920	28.820	24.390	233,702
2022-04-06	29.380	29.380	27.720	27.925	23.633	158,448
2022-04-05	30.150	30.150	29.750	30.115	25.486	31,082
2022-04-04	29.505	30.400	29.420	29.600	25.050	78,064
2022-04-01	29.400	29.740	29.230	29.315	24.809	44,555
2022-03-31	28.810	29.580	28.810	29.105	24.631	54,869
2022-03-30	28.505	28.750	28.110	28.565	24.174	49,641
2022-03-29	28.790	28.790	28.460	28.660	24.255	94,157
2022-03-28	29.000	29.000	28.430	28.915	24.470	53,381
2022-03-25	28.375	28.960	28.170	28.200	23.865	40,496
2022-03-24	28.230	28.240	28.000	28.200	23.865	24,344
2022-03-23	28.120	28.380	28.120	28.145	23.819	68,041
2022-03-22	28.305	28.320	28.040	28.240	23.899	59,818
2022-03-21	28.650	28.750	28.250	28.600	24.204	276,752
2022-03-18	28.505	28.690	28.296	28.460	24.085	431,137
2022-03-17	29.000	29.510	28.210	29.230	24.737	48,132
2022-03-16	28.505	28.940	28.250	28.470	24.094	294,874
2022-03-15	28.240	28.240	27.590	27.955	23.658	54,252
2022-03-14	28.905	29.040	28.115	28.115	23.793	72,934
2022-03-11	28.505	28.700	27.970	28.680	24.272	59,782
2022-03-10	28.800	29.020	27.820	27.945	23.649	84,739
2022-03-09	27.220	28.330	27.220	27.220	23.036	105,607
2022-03-08	27.450	27.450	25.660	26.785	22.668	179,860
2022-03-07	29.830	29.830	25.510	27.105	22.939	511,211
2022-03-04	32.800	33.480	31.530	31.820	26.929	89,113
2022-03-03	33.505	33.590	32.960	33.505	28.355	68,953
2022-03-02	32.200	33.390	32.190	32.555	27.551	481,495
2022-03-01	33.450	33.450	32.030	33.450	28.308	135,157
2022-02-28	31.250	33.045	31.240	31.725	26.848	76,119
2022-02-25	30.955	31.310	30.250	30.385	25.714	73,656
2022-02-24	30.505	30.760	29.320	30.400	25.727	98,275
2022-02-23	30.820	31.500	30.750	31.135	26.349	54,506
2022-02-22	30.850	31.430	30.850	31.030	26.260	38,627
2022-02-21	31.905	31.920	31.000	31.810	26.920	58,619
2022-02-18	31.505	32.040	31.450	31.585	26.730	56,564
2022-02-17	31.335	31.530	30.780	30.945	26.188	92,036
2022-02-16	31.240	31.240	29.740	30.060	25.439	416,829
2022-02-15	31.375	31.610	30.930	30.955	26.197	83,401
2022-02-14	31.505	31.590	30.959	31.575	26.721	98,817
2022-02-11	31.450	31.810	31.355	31.355	26.535	27,980
2022-02-10	31.480	31.910	31.310	31.325	26.510	34,756
2022-02-09	31.145	31.520	30.880	30.935	26.180	82,159
2022-02-08	31.000	31.010	30.750	30.850	26.108	44,810
2022-02-07	30.900	30.900	30.560	30.650	25.939	35,713
2022-02-04	30.670	30.670	30.300	30.650	25.939	42,212
2022-02-03	31.400	31.400	30.500	31.400	26.573	89,405
2022-02-02	31.000	31.600	31.000	31.060	26.286	62,351
2022-02-01	30.620	30.940	30.620	30.620	25.913	40,761
2022-01-31	30.640	30.650	30.300	30.555	25.858	73,729
2022-01-28	30.490	30.490	30.150	30.385	25.714	80,532
2022-01-27	30.200	30.480	30.130	30.260	25.609	379,847
2022-01-26	30.340	30.780	30.340	30.585	25.884	82,440
2022-01-25	29.680	30.150	29.260	29.260	24.762	111,141
2022-01-24	29.705	29.910	28.660	29.515	24.978	114,903
2022-01-21	30.220	30.220	29.616	29.915	25.317	146,420
2022-01-20	30.460	30.460	29.830	30.345	25.681	85,790
2022-01-19	30.610	30.630	30.110	30.270	25.617	58,991

← NewerPage 20 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.