Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	30.610	30.630	30.110	30.270	25.617	58,991
2022-01-18	30.505	30.630	30.000	30.490	25.803	51,721
2022-01-17	31.000	31.000	30.540	30.880	26.133	56,511
2022-01-14	31.545	31.545	30.740	31.545	26.696	63,067
2022-01-13	31.410	31.700	31.030	31.030	26.260	59,033
2022-01-12	31.325	31.325	31.010	31.325	26.510	704,783
2022-01-11	31.000	31.510	30.830	30.830	26.091	51,420
2022-01-10	30.930	30.930	30.290	30.565	25.867	200,720
2022-01-07	31.000	31.030	30.430	31.030	26.260	69,800
2022-01-06	30.810	30.950	30.600	30.640	25.930	361,744
2022-01-05	31.315	31.380	30.740	31.290	26.480	90,662
2022-01-04	31.080	31.380	31.060	31.125	26.341	77,066
2021-12-31	30.980	30.980	30.751	30.830	26.091	14,420
2021-12-30	30.960	30.960	30.570	30.745	26.019	452,845
2021-12-29	30.800	31.000	30.540	30.820	26.083	24,689
2021-12-24	30.600	30.920	30.545	30.545	25.850	12,986
2021-12-23	30.450	30.750	30.320	30.410	25.736	63,397
2021-12-22	30.760	30.760	30.170	30.515	25.824	106,713
2021-12-21	30.305	30.810	30.230	30.555	25.858	133,837
2021-12-20	30.580	30.580	30.170	30.280	25.626	161,374
2021-12-17	30.115	30.560	29.860	29.860	25.270	238,552
2021-12-16	30.100	30.100	29.710	29.715	25.147	112,617
2021-12-15	29.820	29.820	29.240	29.480	24.949	104,753
2021-12-14	30.000	30.140	29.860	29.965	25.359	101,077
2021-12-13	30.260	30.260	29.910	30.105	25.477	207,380
2021-12-10	30.280	30.280	29.720	29.800	25.219	89,442
2021-12-09	30.800	30.860	30.110	30.680	25.964	181,639
2021-12-08	31.210	31.210	30.680	31.060	26.286	359,360
2021-12-07	31.355	31.450	30.850	30.935	26.180	265,600
2021-12-06	31.000	31.000	30.400	30.860	26.116	267,959
2021-12-03	31.850	31.850	30.640	31.850	26.954	423,521
2021-12-02	32.530	32.530	31.350	32.480	27.487	1,094,129
2021-12-01	33.105	33.730	32.490	33.650	28.478	456,289
2021-11-30	33.905	34.070	33.000	33.105	28.016	885,961
2021-11-29	33.440	34.110	33.070	33.905	28.693	643,188
2021-11-26	32.505	34.050	32.400	32.745	27.712	415,853
2021-11-25	33.305	33.310	32.540	33.220	28.114	612,819
2021-11-24	33.505	33.650	33.150	33.535	28.380	336,674
2021-11-23	33.680	33.750	33.200	33.490	28.342	78,148
2021-11-22	33.677	33.677	33.180	33.505	28.355	185,129
2021-11-19	33.705	33.850	33.100	33.555	28.397	266,089
2021-11-18	34.000	34.110	33.620	33.765	28.575	123,644
2021-11-17	34.310	34.310	33.840	33.905	28.693	629,887
2021-11-16	34.680	34.760	34.280	34.385	29.100	115,722
2021-11-15	34.850	34.850	34.150	34.840	29.485	123,443
2021-11-12	34.335	34.920	33.590	34.060	28.825	176,054
2021-11-11	34.070	34.070	33.590	33.860	28.655	55,216
2021-11-10	33.800	34.250	33.520	33.840	28.638	184,184
2021-11-09	33.840	33.840	33.110	33.365	28.236	78,042
2021-11-08	34.320	34.320	33.820	34.280	29.011	62,311
2021-11-05	34.560	34.560	34.100	34.470	29.171	55,932
2021-11-04	34.305	34.790	34.105	34.105	28.863	69,205
2021-11-03	33.850	34.303	33.670	33.965	28.744	49,484
2021-11-02	34.115	34.115	33.633	34.115	28.871	32,729
2021-11-01	34.410	34.410	33.930	34.400	29.112	46,852
2021-10-29	34.705	34.810	34.280	34.420	29.129	101,621
2021-10-28	34.650	34.650	34.120	34.270	29.002	63,460
2021-10-27	35.210	35.210	34.340	34.725	29.387	89,416
2021-10-26	34.945	35.410	34.400	34.515	29.210	45,052
2021-10-25	34.960	34.960	34.590	34.880	29.518	49,765

← NewerPage 21 of 22 · 1,267 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.