Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	42.210	42.280	41.680	42.100	42.100	60,461
2026-01-30	42.220	42.220	41.940	42.080	42.080	1,977
2026-01-29	41.810	42.420	41.400	41.550	41.550	14,265
2026-01-28	41.200	41.500	41.200	41.260	41.260	60,399
2026-01-27	40.710	41.240	40.260	40.980	40.980	2,724
2026-01-26	40.720	40.720	40.400	40.400	40.400	38,532
2026-01-23	40.500	40.760	40.280	40.480	40.480	33,542
2026-01-22	40.900	41.100	40.380	41.050	41.050	37,021
2026-01-21	40.610	40.690	40.280	40.690	40.690	171,201
2026-01-20	39.490	40.720	39.470	40.640	40.640	206,152
2026-01-19	39.010	39.620	38.780	39.520	39.520	9,266
2026-01-16	40.100	40.100	39.700	39.850	39.850	159,811
2026-01-15	40.000	40.100	39.720	39.850	39.850	1,237
2026-01-14	39.810	40.100	39.560	39.760	39.760	5,093
2026-01-13	39.410	39.700	39.300	39.658	39.658	128,332
2026-01-12	39.640	39.720	39.200	39.360	39.360	4,261
2026-01-09	39.280	39.500	39.060	39.170	39.170	4,617
2026-01-08	39.490	39.840	38.880	39.680	39.680	298,653
2026-01-07	39.010	39.160	38.300	38.400	38.400	15,656
2026-01-06	38.710	39.080	38.700	38.940	38.940	45,743
2026-01-05	38.420	38.920	38.200	38.780	38.780	11,327
2026-01-02	38.080	38.320	37.820	37.870	37.870	3,428
2025-12-31	37.940	37.940	37.740	37.890	37.890	1,858
2025-12-30	37.870	38.000	37.300	37.720	37.720	1,160
2025-12-29	37.470	37.760	37.460	37.700	37.700	1,049
2025-12-24	37.410	37.720	37.400	37.450	37.450	2,729
2025-12-23	37.300	37.600	37.260	37.510	37.510	197,373
2025-12-22	37.360	37.580	37.060	37.200	37.200	89,741
2025-12-19	37.490	37.500	37.140	37.430	37.430	85,632
2025-12-18	37.180	37.420	37.180	37.260	37.260	7,957
2025-12-17	37.450	37.450	37.020	37.450	37.450	6,401
2025-12-16	37.490	37.700	37.100	37.322	37.322	3,169
2025-12-15	37.740	37.800	37.400	37.540	37.540	1,518
2025-12-12	37.470	37.760	37.400	37.490	37.490	217
2025-12-11	37.720	37.720	37.460	37.720	37.720	1,430
2025-12-10	37.660	37.860	37.660	37.700	37.700	1,511
2025-12-09	38.210	38.620	37.780	37.800	37.800	42
2025-12-08	38.500	38.500	38.200	38.240	38.240	639
2025-12-05	38.690	38.840	38.360	38.690	38.690	4,147
2025-12-04	38.800	38.840	38.440	38.750	38.750	54
2025-12-03	38.740	38.740	38.480	38.560	38.560	2,477
2025-12-02	38.740	38.740	38.420	38.560	38.560	213,489
2025-12-01	39.000	39.000	38.740	38.760	38.760	67
2025-11-28	38.940	39.140	38.800	38.920	38.920	1,047
2025-11-27	38.610	39.020	38.560	38.670	38.670	1,383
2025-11-26	37.740	38.700	37.720	37.780	37.780	2,921
2025-11-25	37.550	37.760	37.520	37.720	37.720	458
2025-11-24	37.560	37.560	37.260	37.520	37.520	2,124
2025-11-21	37.030	37.480	36.560	36.610	36.610	1,704
2025-11-20	37.260	37.540	36.980	37.260	37.260	1,243
2025-11-19	36.820	37.220	36.820	37.070	37.070	8,084
2025-11-18	37.280	37.280	36.740	37.000	37.000	111,080
2025-11-17	37.410	37.500	37.240	37.420	37.420	809
2025-11-14	38.000	38.040	37.000	37.830	37.830	2,484
2025-11-13	38.290	38.400	37.940	38.120	38.120	161
2025-11-12	38.210	38.280	38.020	38.120	38.120	17
2025-11-11	37.780	38.160	37.660	38.140	38.140	7,881
2025-11-10	37.560	37.560	37.300	37.540	37.540	712
2025-11-07	37.720	37.880	37.200	37.780	37.780	20,882
2025-11-06	38.210	38.220	37.300	38.060	38.060	347

← NewerPage 4 of 5 · 253 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.