Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	38.730	38.800	38.480	38.580	38.580	1,933
2025-05-16	38.370	38.700	38.140	38.400	38.400	8,569
2025-05-15	38.280	38.280	37.760	37.830	37.830	10,401
2025-05-14	37.940	38.400	37.940	38.020	38.020	1,201
2025-05-13	37.410	37.900	37.400	37.410	37.410	65,313
2025-05-12	37.600	38.060	37.100	38.000	38.000	1,857
2025-05-09	37.890	37.980	37.700	37.700	37.700	3,610
2025-05-08	37.600	37.920	37.600	37.780	37.780	2,467
2025-05-07	37.200	37.480	37.140	37.220	37.220	416,520
2025-05-06	37.260	37.360	37.060	37.200	37.200	199,207
2025-05-02	36.630	37.020	36.520	36.630	36.630	303,352
2025-05-01	36.290	36.290	36.290	36.290	36.290	0
2025-04-30	36.500	36.500	36.040	36.440	36.440	13,265
2025-04-29	36.000	36.980	35.580	36.000	36.000	106,386
2025-04-28	35.870	36.320	35.820	35.870	35.870	610,838
2025-04-25	35.640	35.640	35.020	35.600	35.600	2,851
2025-04-24	36.960	37.640	36.760	36.770	35.170	4,231
2025-04-23	38.000	38.000	35.460	36.310	34.730	404,140
2025-04-22	38.310	38.620	37.880	38.400	36.729	1,340,514
2025-04-17	38.880	38.900	38.140	38.650	36.968	137
2025-04-16	38.330	38.680	37.720	38.210	36.547	600,532
2025-04-15	37.950	38.420	37.400	37.930	36.280	1,482
2025-04-14	37.570	37.700	37.240	37.450	35.820	2,748
2025-04-11	37.400	37.400	36.660	37.200	35.581	97,786
2025-04-10	39.010	39.160	37.120	37.280	35.658	5,684
2025-04-09	36.420	37.240	36.180	36.420	34.835	3,382
2025-04-08	36.940	37.540	36.780	37.110	35.495	133,593
2025-04-07	35.870	37.380	35.320	37.380	35.754	2,854
2025-04-04	39.490	39.500	37.240	37.550	35.916	9,207
2025-04-03	40.080	40.320	39.460	39.970	38.231	4,917
2025-04-02	40.330	40.560	40.000	40.080	38.336	16,510
2025-04-01	40.020	40.620	39.880	39.950	38.212	6,147
2025-03-31	40.210	40.300	39.660	40.140	38.393	6,288
2025-03-28	40.840	40.840	40.300	40.650	38.881	6,102
2025-03-27	40.540	41.180	40.540	40.580	38.814	5,684
2025-03-26	40.710	41.160	40.240	40.420	38.661	6,560
2025-03-25	40.230	40.820	39.900	39.970	38.231	139,850
2025-03-24	40.000	40.360	39.940	40.120	38.374	27,019
2025-03-21	40.000	40.280	39.820	40.160	38.413	142,796
2025-03-20	40.000	40.520	39.820	40.140	38.393	42,221
2025-03-19	39.810	39.980	39.580	39.780	38.049	6,356
2025-03-18	40.120	40.200	39.720	40.040	38.298	6,046
2025-03-17	39.500	40.100	39.500	39.510	37.791	13,600
2025-03-14	39.430	39.760	39.260	39.360	37.647	1,460
2025-03-13	39.930	40.080	39.340	39.850	38.116	8,577
2025-03-12	39.360	40.380	39.360	39.380	37.666	46,315
2025-03-11	39.300	39.500	39.160	39.240	37.533	7,676
2025-03-10	39.950	39.980	39.360	39.720	37.992	12,045
2025-03-07	40.000	40.260	39.740	39.760	38.030	9,069
2025-03-06	40.730	41.000	40.060	40.730	38.958	6,103
2025-03-05	40.400	41.000	40.340	40.580	38.814	7,952
2025-03-04	40.800	41.020	40.220	40.580	38.814	18,571
2025-03-03	41.010	41.480	40.720	40.840	39.063	5,373
2025-02-28	40.770	41.160	40.520	41.150	39.359	171,812
2025-02-27	41.010	41.140	40.780	40.840	39.063	6,522
2025-02-26	39.740	40.960	39.680	39.810	38.078	14,262
2025-02-25	39.010	39.400	38.540	38.920	37.226	8,712
2025-02-24	39.300	39.440	39.040	39.220	37.513	11,644
2025-02-21	39.830	39.920	39.160	39.740	38.011	9,439
2025-02-20	41.080	41.080	39.360	40.800	39.025	40,659

← NewerPage 7 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.