Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	37.300	37.460	37.020	37.040	33.437	113,472
2024-06-12	37.000	37.440	36.980	37.280	33.653	95,439
2024-06-11	37.700	37.900	36.840	36.940	33.346	159,484
2024-06-10	37.560	37.940	37.460	37.840	34.159	95,696
2024-06-07	37.540	37.820	37.400	37.740	34.069	118,644
2024-06-06	37.460	37.900	37.340	37.400	33.762	161,858
2024-06-05	37.240	37.620	37.240	37.240	33.617	95,155
2024-06-04	37.460	37.800	37.120	37.240	33.617	192,425
2024-06-03	37.860	38.220	37.680	37.740	34.069	146,355
2024-05-31	37.460	37.840	37.240	37.740	34.069	199,822
2024-05-30	36.820	37.540	36.820	37.400	33.762	152,450
2024-05-29	36.900	37.220	36.740	36.820	33.238	140,716
2024-05-28	37.160	37.160	36.860	36.860	33.274	142,442
2024-05-27	37.000	37.240	36.720	37.100	33.491	112,653
2024-05-24	36.240	37.060	36.180	36.960	33.364	146,672
2024-05-23	37.000	37.100	36.360	36.360	32.823	152,845
2024-05-22	37.480	37.580	37.000	37.000	33.401	143,573
2024-05-21	37.480	37.600	37.280	37.500	33.852	124,358
2024-05-20	37.260	37.700	37.260	37.560	33.906	121,939
2024-05-17	37.240	37.440	37.180	37.240	33.617	125,031
2024-05-16	37.280	37.400	36.800	37.240	33.617	144,000
2024-05-15	37.320	37.560	37.180	37.280	33.653	132,729
2024-05-14	37.260	37.660	37.240	37.240	33.617	135,326
2024-05-13	37.460	37.880	37.320	37.320	33.689	135,959
2024-05-10	37.700	37.840	37.400	37.400	33.762	144,277
2024-05-09	37.000	37.660	37.000	37.500	33.852	144,229
2024-05-08	36.260	37.060	36.240	37.060	33.455	184,834
2024-05-07	36.500	36.500	36.060	36.220	32.696	291,143
2024-05-06	36.300	36.720	36.300	36.400	32.859	186,763
2024-05-03	36.840	36.980	36.300	36.300	32.769	148,784
2024-05-02	37.300	37.300	36.580	36.600	33.039	192,324
2024-04-30	37.500	37.640	37.200	37.320	33.689	161,291
2024-04-29	37.080	37.560	37.080	37.420	33.780	179,043
2024-04-26	36.920	37.360	36.440	37.080	33.473	328,206
2024-04-25	38.020	38.620	37.700	38.060	33.003	235,646
2024-04-24	38.380	39.380	37.220	38.060	33.003	356,942
2024-04-23	38.200	38.360	38.060	38.360	33.264	202,680
2024-04-22	37.800	38.280	37.540	38.280	33.194	186,530
2024-04-19	36.600	37.720	36.600	37.720	32.709	272,474
2024-04-18	36.740	37.000	36.600	36.760	31.876	121,954
2024-04-17	36.160	36.960	36.080	36.680	31.807	135,461
2024-04-16	36.160	36.520	35.960	36.320	31.495	244,713
2024-04-15	37.140	37.300	36.520	36.520	31.668	217,812
2024-04-12	37.380	37.520	37.160	37.180	32.240	152,932
2024-04-11	37.320	37.600	37.020	37.140	32.206	200,121
2024-04-10	37.040	37.460	37.000	37.260	32.310	240,669
2024-04-09	36.520	37.360	36.520	36.980	32.067	196,454
2024-04-08	36.560	36.800	36.440	36.600	31.737	136,374
2024-04-05	36.700	36.980	36.560	36.660	31.789	160,861
2024-04-04	36.440	36.980	36.300	36.920	32.015	200,355
2024-04-03	35.460	36.420	35.420	36.420	31.581	263,467
2024-04-02	35.740	36.240	35.460	35.460	30.749	213,387
2024-03-28	35.350	35.940	35.180	35.730	30.983	233,282
2024-03-27	35.000	35.450	35.000	35.390	30.688	184,799
2024-03-26	34.680	35.150	34.600	35.150	30.480	169,133
2024-03-25	34.070	34.940	34.070	34.870	30.237	180,383
2024-03-22	34.040	34.320	33.950	34.160	29.622	101,972
2024-03-21	34.190	34.310	33.860	34.140	29.604	148,335
2024-03-20	33.860	34.000	33.580	33.880	29.379	113,163
2024-03-19	33.320	33.890	33.290	33.820	29.327	183,915

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.7200 EUR
2026-04-24	1.8000 EUR
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.