Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	45.470	45.540	41.840	42.040	40.211	115,013
2025-02-18	44.610	45.340	43.840	44.710	42.765	3,168
2025-02-17	44.580	44.940	44.580	44.800	42.851	2,471
2025-02-14	44.600	44.940	44.600	44.610	42.669	5,470
2025-02-13	44.600	44.600	43.960	44.020	42.105	10,135
2025-02-12	44.800	44.800	44.380	44.630	42.688	6,112
2025-02-11	44.800	45.020	44.660	45.010	43.051	2,831
2025-02-10	44.610	45.000	43.520	44.650	42.707	2,055
2025-02-07	44.690	45.240	44.020	44.820	42.870	1,763
2025-02-06	44.600	44.920	44.600	44.820	42.870	1,821
2025-02-05	43.740	44.880	43.380	43.870	41.961	15,226
2025-02-04	43.620	44.120	42.820	43.260	41.378	182,345
2025-02-03	43.830	44.040	43.440	44.020	42.105	5,236
2025-01-31	43.460	44.480	43.460	43.620	41.722	7,303
2025-01-30	43.010	43.280	42.100	43.070	41.196	3,400
2025-01-29	43.260	43.260	42.880	43.050	41.177	3,131
2025-01-28	43.340	43.340	42.900	43.300	41.416	6,788
2025-01-27	43.220	43.620	43.060	43.110	41.234	133,466
2025-01-24	44.460	44.460	43.160	44.460	42.525	4,941
2025-01-23	44.310	44.880	44.300	44.400	42.468	3,083
2025-01-22	44.670	44.900	44.420	44.610	42.669	2,328
2025-01-21	44.520	44.800	44.300	44.670	42.726	10,384
2025-01-20	44.690	45.020	44.500	44.610	42.669	1,617
2025-01-17	44.680	45.220	44.680	44.750	42.803	2,416
2025-01-16	44.500	44.620	44.080	44.520	42.583	4,523
2025-01-15	42.520	44.480	42.520	42.670	40.813	7,513
2025-01-14	42.230	42.860	42.000	42.520	40.670	4,530
2025-01-13	42.610	42.720	41.880	42.350	40.507	9,348
2025-01-10	43.680	43.700	42.740	43.530	41.636	3,806
2025-01-09	43.360	43.800	43.100	43.410	41.521	7,390
2025-01-08	43.410	43.660	42.840	43.450	41.559	8,416
2025-01-07	43.430	43.700	42.980	43.470	41.579	6,214
2025-01-06	44.120	44.120	43.300	43.810	41.904	7,255
2025-01-03	44.250	44.760	44.100	44.100	42.181	4,192
2025-01-02	43.060	44.120	43.060	43.090	41.215	3,387
2024-12-31	42.650	42.900	42.500	42.770	40.909	1,118
2024-12-30	42.820	42.940	42.740	42.840	40.976	28,309
2024-12-27	42.700	43.080	42.700	42.800	40.938	3,608
2024-12-24	41.810	43.000	41.240	42.100	40.268	1,104
2024-12-23	41.810	42.160	41.560	41.970	40.144	4,960
2024-12-20	41.870	42.100	41.600	41.600	39.790	260,112
2024-12-19	41.810	42.180	41.720	41.810	39.991	5,301
2024-12-18	42.400	42.400	42.040	42.180	40.345	5,484
2024-12-17	42.270	42.400	41.940	42.270	40.431	3,391
2024-12-16	42.560	42.720	42.360	42.610	40.756	8,360
2024-12-13	42.860	43.400	42.640	42.800	40.938	2,187
2024-12-12	42.660	42.660	42.280	42.400	40.555	4,410
2024-12-11	43.110	43.130	42.280	43.130	41.253	1,685
2024-12-10	43.130	43.460	43.020	43.170	41.292	1,858
2024-12-09	44.000	44.220	43.260	44.160	42.238	7,004
2024-12-06	43.780	44.250	43.680	44.250	42.325	9,911
2024-12-05	43.810	43.940	43.240	43.760	41.856	4,463
2024-12-04	43.300	43.900	43.300	43.410	41.521	4,163
2024-12-03	43.130	44.100	42.400	43.260	41.378	3,177
2024-12-02	44.040	44.300	43.240	44.270	42.344	8,502
2024-11-29	43.890	44.360	43.200	44.080	42.162	7,427
2024-11-28	44.000	44.160	43.160	44.020	42.105	5,810
2024-11-27	43.910	44.220	43.840	44.000	42.085	7,827
2024-11-26	44.210	44.520	43.875	44.290	42.363	7,490
2024-11-25	45.010	45.240	44.360	44.920	42.965	15,814

← NewerPage 8 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.