Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	41.960	41.960	41.520	41.600	41.600	851
2025-08-11	42.210	42.440	41.660	42.020	42.020	1,379
2025-08-08	42.610	42.660	42.200	42.330	42.330	1,402
2025-08-07	42.690	42.800	41.900	42.520	42.520	694
2025-08-06	43.070	43.400	42.740	43.320	43.320	9,597
2025-08-05	42.940	43.260	42.940	43.100	43.100	954
2025-08-04	42.460	42.900	42.460	42.900	42.900	2,646
2025-08-01	41.850	42.380	41.850	41.850	41.850	742
2025-07-31	41.550	42.100	41.080	41.200	41.200	12,138
2025-07-30	41.000	42.740	41.000	41.620	41.620	46,979
2025-07-29	39.980	40.420	39.980	40.420	40.420	736
2025-07-28	40.000	40.180	39.900	39.920	39.920	1,331
2025-07-25	39.910	40.640	39.580	39.970	39.970	4,612
2025-07-24	40.670	40.680	40.000	40.580	40.580	1,213
2025-07-23	40.770	40.780	40.460	40.630	40.630	2,791
2025-07-22	40.940	41.160	40.400	40.420	40.420	1,394
2025-07-21	41.450	41.640	41.000	41.020	41.020	2,032
2025-07-18	41.470	41.580	41.180	41.490	41.490	1,297
2025-07-17	41.260	41.560	41.260	41.490	41.490	4,626
2025-07-16	41.200	41.620	41.180	41.280	41.280	93,906
2025-07-15	41.280	41.680	40.680	41.320	41.320	77
2025-07-14	41.260	41.520	41.220	41.320	41.320	1,422
2025-07-11	41.320	41.460	40.960	41.090	41.090	601
2025-07-10	40.800	41.080	40.800	40.980	40.980	114,733
2025-07-09	41.010	41.360	40.000	41.240	41.240	244
2025-07-08	41.110	41.500	40.980	41.100	41.100	1,039
2025-07-07	41.480	41.480	40.780	41.400	41.400	4,592
2025-07-04	41.800	41.800	41.380	41.640	41.640	4,929
2025-07-03	41.490	41.760	41.320	41.430	41.430	5,374
2025-07-02	41.320	41.560	41.120	41.410	41.410	5,945
2025-07-01	42.250	42.440	41.320	41.320	41.320	42,161
2025-06-30	41.740	42.220	41.660	42.220	42.220	2,543
2025-06-27	41.810	42.060	40.500	41.850	41.850	2,412
2025-06-26	41.430	41.880	41.340	41.410	41.410	668
2025-06-25	41.260	41.880	41.160	41.410	41.410	5,632
2025-06-24	41.810	41.980	41.060	41.220	41.220	7,438
2025-06-23	41.950	42.200	41.680	42.200	42.200	395
2025-06-20	41.680	42.180	41.680	41.720	41.720	22,065
2025-06-19	41.300	41.820	41.300	41.380	41.380	386
2025-06-18	41.600	41.660	41.140	41.470	41.470	3,681
2025-06-17	41.530	41.560	40.480	41.500	41.500	7,522
2025-06-16	41.200	41.680	41.060	41.100	41.100	6,272
2025-06-13	40.610	41.620	40.180	41.010	41.010	420
2025-06-12	41.160	41.160	40.740	41.110	41.110	2,430
2025-06-11	41.050	41.080	40.900	40.940	40.940	5,990
2025-06-10	41.140	41.140	40.520	41.120	41.120	2,648
2025-06-09	41.160	41.160	40.520	40.940	40.940	1,605
2025-06-06	40.820	41.000	40.080	40.610	40.610	3,234
2025-06-05	41.010	41.100	40.520	40.920	40.920	4,423
2025-06-04	41.410	41.420	41.000	41.360	41.360	361
2025-06-03	41.410	41.460	41.080	41.380	41.380	3,210
2025-06-02	40.900	41.240	40.380	41.232	41.232	20,765
2025-05-30	40.400	41.180	40.300	40.330	40.330	1,916
2025-05-29	40.180	40.480	40.180	40.270	40.270	120
2025-05-28	39.960	40.380	39.960	40.310	40.310	5,847
2025-05-27	40.080	40.360	40.000	40.360	40.360	1,620
2025-05-23	39.130	39.740	38.940	39.410	39.410	1,898
2025-05-22	39.160	41.200	39.160	39.280	39.280	3,131
2025-05-21	38.500	39.440	38.240	39.120	39.120	929
2025-05-20	38.730	38.740	37.920	38.380	38.380	6,954

← NewerPage 6 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.