Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	38.730	39.220	37.020	38.560	38.560	1,415
2025-11-04	39.200	39.300	38.600	38.960	38.960	77
2025-11-03	39.410	39.600	39.040	39.180	39.180	93,188
2025-10-31	40.100	40.180	39.140	39.930	39.930	906
2025-10-30	39.970	40.180	39.700	40.080	40.080	7,139
2025-10-29	40.400	40.480	39.640	40.270	40.270	2,135
2025-10-28	40.270	40.600	39.780	40.340	40.340	29,573
2025-10-27	40.220	40.220	39.740	40.020	40.020	573
2025-10-24	40.100	40.260	39.840	40.230	40.230	159
2025-10-23	39.620	40.320	39.440	39.810	39.810	2,428
2025-10-22	39.360	39.720	39.220	39.380	39.380	88
2025-10-21	39.410	40.240	39.200	39.380	39.380	25,685
2025-10-20	39.090	39.700	39.000	39.420	39.420	1,447
2025-10-17	39.050	39.340	38.580	39.130	39.130	8,161
2025-10-16	39.410	39.420	39.080	39.260	39.260	858
2025-10-15	39.560	39.560	39.140	39.430	39.430	307,355
2025-10-14	39.200	39.300	38.480	39.300	39.300	6,604
2025-10-13	39.470	39.520	38.900	39.160	39.160	3,989
2025-10-10	39.560	39.560	39.140	39.280	39.280	1,194
2025-10-09	38.940	39.640	38.700	39.340	39.340	882
2025-10-08	38.820	38.820	38.440	38.680	38.680	17,038
2025-10-07	38.710	38.920	38.660	38.780	38.780	408
2025-10-06	38.770	39.120	38.440	38.660	38.660	19,025
2025-10-03	38.980	38.980	38.420	38.690	38.690	180
2025-10-02	39.010	39.600	38.620	39.010	39.010	185,773
2025-10-01	39.240	39.320	38.940	39.150	39.150	3,882
2025-09-30	39.260	39.480	38.660	39.040	39.040	6,287
2025-09-29	39.010	39.300	38.880	39.260	39.260	1,088
2025-09-26	38.710	39.280	38.500	38.750	38.750	1,818
2025-09-25	38.330	38.740	38.280	38.420	38.420	282
2025-09-24	38.520	38.700	38.280	38.540	38.540	2,536
2025-09-23	38.580	38.900	38.420	38.420	38.420	916
2025-09-22	37.870	38.880	37.440	38.880	38.880	1,381
2025-09-19	38.520	38.840	37.140	38.840	38.840	489,960
2025-09-18	38.750	38.940	38.620	38.750	38.750	5,524
2025-09-17	39.380	39.380	38.580	39.240	39.240	8,990
2025-09-16	39.910	40.000	39.180	39.240	39.240	6,226
2025-09-15	40.440	40.820	39.920	39.920	39.920	23,065
2025-09-12	40.650	41.220	40.260	40.400	40.400	441
2025-09-11	40.280	40.760	40.280	40.440	40.440	1,898
2025-09-10	41.410	41.480	40.240	41.430	41.430	476
2025-09-09	41.320	41.720	41.320	41.400	41.400	3,217
2025-09-08	41.280	41.540	41.280	41.340	41.340	17,865
2025-09-05	41.080	41.460	41.080	41.340	41.340	1,719
2025-09-04	41.010	41.520	40.900	41.030	41.030	12,797
2025-09-03	41.240	41.240	40.840	41.110	41.110	71
2025-09-02	41.010	41.420	40.940	41.180	41.180	1,322
2025-09-01	41.150	41.440	41.080	41.260	41.260	1,260
2025-08-29	41.200	41.600	40.960	41.300	41.300	17,787
2025-08-28	42.060	43.000	40.940	42.370	42.370	3,725
2025-08-27	41.410	42.460	41.300	41.450	41.450	235
2025-08-26	41.680	41.780	41.320	41.320	41.320	81,618
2025-08-22	41.970	42.100	41.500	41.850	41.850	12,702
2025-08-21	41.760	41.960	40.960	41.640	41.640	11,551
2025-08-20	41.740	41.880	41.460	41.640	41.640	11,362
2025-08-19	41.280	41.660	41.280	41.540	41.540	10,450
2025-08-18	41.360	41.580	41.340	41.340	41.340	424
2025-08-15	41.660	41.860	41.440	41.600	41.600	467
2025-08-14	41.300	42.180	40.560	41.360	41.360	1,248
2025-08-13	41.300	41.820	40.940	41.620	41.620	5,043

← NewerPage 5 of 22 · 1,265 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.