Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	33.440	33.600	33.290	33.330	28.902	94,726
2024-03-15	33.180	33.500	33.060	33.330	28.902	243,602
2024-03-14	33.700	33.800	33.170	33.170	28.763	140,440
2024-03-13	33.680	34.020	33.630	33.630	29.162	123,432
2024-03-12	33.740	33.910	33.560	33.690	29.214	110,692
2024-03-11	34.040	34.300	33.160	33.730	29.249	184,541
2024-03-08	34.460	34.540	34.120	34.120	29.587	136,584
2024-03-07	34.420	34.720	34.290	34.290	29.734	151,579
2024-03-06	34.300	34.630	34.270	34.450	29.873	122,130
2024-03-05	34.520	34.640	34.270	34.270	29.717	163,865
2024-03-04	34.650	34.830	34.180	34.580	29.986	149,635
2024-03-01	34.530	35.020	34.510	34.660	30.055	150,443
2024-02-29	34.210	34.540	33.960	34.380	29.812	247,053
2024-02-28	34.950	34.950	34.210	34.210	29.665	189,431
2024-02-27	35.000	35.100	34.890	34.890	30.255	123,100
2024-02-26	34.150	35.000	34.140	35.000	30.350	233,659
2024-02-23	33.930	34.150	33.790	34.100	29.570	166,413
2024-02-22	33.480	34.070	33.450	33.840	29.344	237,668
2024-02-21	32.730	33.320	32.650	33.320	28.893	264,600
2024-02-20	32.950	32.950	32.270	32.640	28.303	229,254
2024-02-19	33.040	33.450	32.920	33.020	28.633	181,048
2024-02-16	32.800	33.360	32.450	32.900	28.529	251,321
2024-02-15	32.270	32.670	32.020	32.670	28.329	247,729
2024-02-14	31.210	33.000	31.150	32.390	28.087	662,966
2024-02-13	29.500	29.770	29.240	29.580	25.650	152,278
2024-02-12	28.950	29.730	28.940	29.630	25.693	165,388
2024-02-09	28.900	28.900	28.660	28.860	25.026	151,117
2024-02-08	28.700	28.970	28.640	28.940	25.095	96,229
2024-02-07	29.000	29.000	28.610	28.660	24.852	105,217
2024-02-06	28.750	29.020	28.750	29.020	25.164	69,998
2024-02-05	28.800	29.110	28.720	28.750	24.930	111,307
2024-02-02	29.100	29.120	28.790	28.830	25.000	71,666
2024-02-01	28.910	29.200	28.780	29.010	25.156	123,090
2024-01-31	29.200	29.380	28.880	28.950	25.104	249,782
2024-01-30	28.950	29.320	28.910	29.140	25.268	145,268
2024-01-29	29.170	29.250	28.790	28.950	25.104	116,170
2024-01-26	28.660	29.240	28.590	29.130	25.260	242,678
2024-01-25	28.980	29.070	28.010	28.260	24.505	339,838
2024-01-24	29.040	29.050	28.750	28.940	25.095	227,385
2024-01-23	29.330	29.470	28.780	28.810	24.982	268,664
2024-01-22	29.330	29.500	29.280	29.480	25.563	128,990
2024-01-19	29.500	29.670	29.200	29.250	25.364	131,438
2024-01-18	29.560	29.620	29.320	29.510	25.589	110,232
2024-01-17	29.880	29.880	29.350	29.630	25.693	164,245
2024-01-16	30.310	30.400	29.980	30.160	26.153	107,468
2024-01-15	30.390	30.420	30.000	30.380	26.344	124,295
2024-01-12	30.060	30.600	30.060	30.390	26.352	207,245
2024-01-11	30.200	30.350	29.990	30.030	26.040	167,072
2024-01-10	30.450	30.460	30.140	30.140	26.136	104,708
2024-01-09	30.550	30.850	30.350	30.490	26.439	117,465
2024-01-08	30.300	30.640	30.190	30.520	26.465	119,162
2024-01-05	30.250	30.370	29.820	30.350	26.318	146,322
2024-01-04	30.330	30.510	30.300	30.310	26.283	105,827
2024-01-03	30.600	30.660	30.260	30.260	26.240	164,141
2024-01-02	30.620	30.830	30.530	30.660	26.587	167,808
2023-12-29	30.400	30.470	30.250	30.440	26.396	133,306
2023-12-28	30.700	30.700	30.390	30.440	26.396	92,996
2023-12-27	30.860	31.020	30.590	30.620	26.552	146,518
2023-12-22	30.420	30.550	30.390	30.550	26.491	100,745
2023-12-21	30.390	30.520	30.090	30.390	26.352	139,195

← NewerPage 12 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.