Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	45.700	45.800	45.020	45.740	43.750	3,541
2024-11-21	45.660	45.760	45.020	45.360	43.386	2,589
2024-11-20	45.340	45.860	45.340	45.760	43.769	5,436
2024-11-19	44.500	45.280	44.220	44.730	42.784	17,630
2024-11-18	43.760	44.480	43.760	43.780	41.875	8,477
2024-11-15	43.490	43.940	43.300	43.510	41.617	5,523
2024-11-14	43.490	43.840	43.380	43.470	41.579	5,170
2024-11-13	42.840	43.600	42.840	43.010	41.139	15,900
2024-11-12	43.410	43.500	43.080	43.260	41.378	9,729
2024-11-11	43.010	45.000	42.820	43.030	41.158	2,932
2024-11-08	42.800	43.120	42.800	42.800	40.938	28,580
2024-11-07	41.220	42.740	41.220	41.490	39.685	5,280
2024-11-06	41.760	42.160	41.400	41.660	39.847	4,952
2024-11-05	41.220	41.680	41.120	41.170	39.379	2,963
2024-11-04	41.740	42.080	41.360	41.930	40.106	2,548
2024-11-01	42.140	42.240	41.700	42.100	40.268	4,763
2024-10-31	43.470	43.500	41.260	41.380	39.579	9,642
2024-10-30	44.400	44.940	43.080	44.480	42.545	5,236
2024-10-29	43.700	44.720	43.580	43.780	41.875	8,174
2024-10-28	43.260	43.800	43.260	43.260	41.378	4,014
2024-10-25	42.760	43.440	42.760	42.840	40.976	4,172
2024-10-24	42.400	42.940	42.400	42.460	40.612	5,073
2024-10-23	42.100	42.700	42.100	42.210	40.373	4,323
2024-10-22	41.980	42.280	41.980	42.060	40.230	1,010
2024-10-21	42.230	42.260	42.000	42.140	40.306	11,019
2024-10-18	42.040	42.080	41.840	42.060	40.230	2,988
2024-10-17	42.800	42.960	41.922	42.960	41.091	3,877
2024-10-16	42.540	43.120	42.540	42.730	40.871	81,958
2024-10-15	42.610	42.820	42.380	42.710	40.852	3,603
2024-10-14	42.620	42.960	42.620	42.750	40.890	3,894
2024-10-11	42.480	42.820	42.480	42.560	40.708	7,868
2024-10-10	42.160	42.640	42.160	42.160	40.326	27,739
2024-10-09	42.500	42.600	42.200	42.440	40.593	6,172
2024-10-08	42.670	42.740	42.320	42.350	40.507	4,165
2024-10-07	42.290	42.460	41.800	42.310	40.469	82,319
2024-10-04	42.250	42.480	41.800	42.180	40.345	2,859
2024-10-03	41.830	41.980	41.500	41.640	39.828	18,425
2024-10-02	42.000	42.340	41.400	41.810	39.991	28,047
2024-10-01	41.520	42.180	41.520	41.680	39.866	14,375
2024-09-30	41.490	41.680	40.720	41.380	39.579	9,366
2024-09-27	42.690	42.700	41.480	42.420	40.574	15,765
2024-09-26	43.200	43.300	42.720	43.070	41.196	16,944
2024-09-25	43.010	43.320	42.720	42.880	41.014	3,779
2024-09-24	42.210	43.320	42.180	42.400	40.555	4,835
2024-09-23	41.030	42.380	41.030	41.030	39.245	8,213
2024-09-20	41.490	41.940	40.480	41.640	39.828	51,753
2024-09-19	42.750	42.900	41.760	42.820	40.957	9,315
2024-09-18	42.720	42.720	42.100	42.580	40.727	4,225
2024-09-17	43.010	43.040	42.600	42.860	40.995	4,661
2024-09-16	42.220	42.760	42.220	42.330	40.488	4,980
2024-09-13	42.250	42.500	41.880	42.080	40.249	8,153
2024-09-12	42.250	42.400	41.940	42.400	40.555	8,084
2024-09-11	42.210	42.460	41.900	42.270	40.431	4,517
2024-09-10	42.900	42.960	42.100	42.770	40.909	4,396
2024-09-09	42.540	42.860	42.380	42.580	40.727	12,861
2024-09-06	42.880	42.880	42.440	42.520	40.670	19,769
2024-09-05	41.700	42.600	41.580	41.680	39.866	25,023
2024-09-04	41.220	41.780	41.220	41.410	39.608	95,591
2024-09-03	41.490	42.200	41.480	41.970	40.144	1,715
2024-09-02	41.490	42.080	41.460	41.470	39.666	3,960

← NewerPage 9 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.