Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.340	42.300	41.340	41.340	41.340	51,280
2026-04-27	41.560	41.560	41.000	41.220	41.220	999
2026-04-24	41.070	41.180	40.580	40.800	40.800	7,843
2026-04-23	43.740	43.740	42.620	43.570	43.570	74,659
2026-04-22	43.110	44.680	42.440	42.650	42.650	420,038
2026-04-21	42.730	42.760	42.080	42.260	42.260	608,093
2026-04-20	42.690	43.060	42.400	42.500	42.500	504,892
2026-04-17	43.110	43.120	42.130	42.940	42.940	135,113
2026-04-16	43.170	43.400	42.800	43.050	43.050	11,098
2026-04-15	43.430	43.580	43.000	43.050	43.050	117,733
2026-04-14	43.200	43.460	43.000	43.220	43.220	5,501
2026-04-13	44.210	44.680	42.620	44.200	44.200	892,175
2026-04-10	45.340	46.140	43.780	45.170	45.170	21,344
2026-04-09	45.040	45.420	45.040	45.130	45.130	162,425
2026-04-08	47.170	47.720	43.880	44.980	44.980	6,121
2026-04-07	47.540	47.540	46.940	47.000	47.000	384
2026-04-02	46.440	46.960	46.440	46.800	46.800	799
2026-04-01	46.480	47.100	46.480	46.640	46.640	2,082
2026-03-31	46.980	46.980	45.440	46.900	46.900	5,025
2026-03-30	46.730	47.260	46.320	46.500	46.500	1,536
2026-03-27	46.290	46.740	45.940	46.250	46.250	792
2026-03-26	46.210	46.640	45.980	46.100	46.100	4,067
2026-03-25	46.000	46.840	45.780	46.100	46.100	134,508
2026-03-24	45.360	45.920	44.440	45.800	45.800	1,006
2026-03-23	45.340	45.640	44.120	45.280	45.280	3,177
2026-03-20	48.290	48.680	45.700	46.750	46.750	1,856
2026-03-19	47.010	48.100	46.120	47.090	47.090	2,196
2026-03-18	47.410	47.500	46.420	47.410	47.410	159
2026-03-17	47.480	47.960	47.480	47.680	47.680	4,849
2026-03-16	48.240	48.240	47.520	47.740	47.740	128,330
2026-03-13	48.165	49.180	47.320	48.300	48.300	15,499
2026-03-12	47.955	48.260	47.740	47.820	47.820	2,783
2026-03-11	47.570	48.000	47.450	47.450	47.450	6,258
2026-03-10	47.675	47.680	46.860	47.580	47.580	6,543
2026-03-09	46.100	47.540	45.820	47.540	47.540	8,778
2026-03-06	45.760	46.500	45.760	45.760	45.760	2,773
2026-03-05	45.600	46.540	44.740	45.490	45.490	2,105
2026-03-04	45.140	45.560	45.140	45.240	45.240	3,292
2026-03-03	45.640	45.980	44.820	45.320	45.320	2,166
2026-03-02	45.900	47.500	45.900	46.137	46.137	25,671
2026-02-27	46.600	46.600	45.660	46.310	46.310	2,927
2026-02-26	46.690	46.720	45.800	46.500	46.500	4,424
2026-02-25	45.720	48.340	45.300	47.280	47.280	8,893
2026-02-24	43.130	43.960	43.080	43.720	43.720	611
2026-02-23	44.200	44.200	42.940	43.140	43.140	6,054
2026-02-20	45.000	45.000	43.800	44.980	44.980	3,107
2026-02-19	44.820	45.480	44.340	44.800	44.800	3,463
2026-02-18	44.750	45.080	44.560	44.650	44.650	4,988
2026-02-17	44.040	45.020	43.200	44.600	44.600	3,944
2026-02-16	44.000	44.520	43.580	44.380	44.380	1,007
2026-02-13	43.280	44.320	43.220	43.340	43.340	685
2026-02-12	43.410	44.380	42.680	43.570	43.570	12,642
2026-02-11	43.220	44.220	42.500	43.340	43.340	2,384
2026-02-10	42.980	43.600	42.700	43.460	43.460	4,299
2026-02-09	42.720	43.580	42.720	42.900	42.900	2,610
2026-02-06	42.300	42.820	42.300	42.350	42.350	2,426
2026-02-05	42.420	42.480	41.660	42.180	42.180	4,499
2026-02-04	42.370	43.060	42.240	42.310	42.310	2,428
2026-02-03	42.350	42.500	41.780	41.940	41.940	2,367
2026-02-02	42.210	42.280	41.680	42.100	42.100	60,461

← NewerPage 3 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.