Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	30.390	30.520	30.090	30.390	26.352	139,195
2023-12-20	31.000	31.220	30.600	30.600	26.535	143,744
2023-12-19	30.530	30.890	30.530	30.890	26.786	148,133
2023-12-18	30.560	30.760	30.460	30.630	26.561	154,208
2023-12-15	31.090	31.240	30.480	30.600	26.535	318,096
2023-12-14	30.880	31.450	30.830	31.090	26.959	255,638
2023-12-13	30.830	31.070	30.660	30.660	26.587	149,343
2023-12-12	31.060	31.210	30.760	30.760	26.673	91,944
2023-12-11	31.390	31.500	31.090	31.250	27.098	132,852
2023-12-08	30.840	31.400	30.760	31.320	27.159	137,156
2023-12-07	31.070	31.260	30.840	30.920	26.812	126,468
2023-12-06	31.380	31.430	31.050	31.270	27.115	113,677
2023-12-05	31.500	31.580	31.130	31.280	27.124	113,660
2023-12-04	31.770	31.990	31.480	31.480	27.298	124,137
2023-12-01	31.670	31.850	31.420	31.850	27.618	162,238
2023-11-30	30.920	31.650	30.920	31.500	27.315	233,609
2023-11-29	30.880	31.160	30.680	30.930	26.821	136,570
2023-11-28	30.800	31.210	30.610	31.070	26.942	115,636
2023-11-27	30.890	31.030	30.800	30.950	26.838	77,149
2023-11-24	30.670	30.940	30.670	30.890	26.786	52,733
2023-11-23	30.680	30.770	30.320	30.760	26.673	85,717
2023-11-22	30.330	30.550	30.110	30.480	26.430	109,262
2023-11-21	30.680	30.680	30.270	30.330	26.300	124,082
2023-11-20	30.620	30.820	30.490	30.590	26.526	100,730
2023-11-17	30.770	30.770	30.470	30.660	26.587	87,662
2023-11-16	31.100	31.270	30.430	30.470	26.422	87,161
2023-11-15	31.180	31.550	31.020	31.180	27.037	123,374
2023-11-14	30.350	31.090	30.350	30.990	26.873	197,717
2023-11-13	30.410	30.670	30.380	30.380	26.344	135,382
2023-11-10	30.790	30.790	30.420	30.450	26.404	85,983
2023-11-09	30.860	30.880	30.480	30.710	26.630	155,123
2023-11-08	30.920	31.220	30.790	30.820	26.725	120,459
2023-11-07	31.660	31.660	31.030	31.100	26.968	132,968
2023-11-06	32.080	32.130	31.720	31.720	27.506	107,795
2023-11-03	32.150	32.590	32.030	32.030	27.775	88,116
2023-11-02	31.980	32.140	31.870	31.930	27.688	97,240
2023-11-01	31.690	32.120	31.600	31.770	27.549	131,827
2023-10-31	31.580	32.020	31.470	31.810	27.584	143,894
2023-10-30	32.000	32.050	31.610	31.730	27.514	77,663
2023-10-27	32.160	32.260	31.900	31.910	27.670	133,410
2023-10-26	32.410	32.700	31.950	32.140	27.870	193,116
2023-10-25	31.740	32.690	31.650	32.490	28.173	257,723
2023-10-24	30.500	31.320	30.500	31.220	27.072	141,183
2023-10-23	30.820	30.820	30.300	30.580	26.517	130,394
2023-10-20	30.850	31.080	30.700	30.870	26.769	138,951
2023-10-19	31.160	31.220	30.970	31.030	26.907	71,689
2023-10-18	31.190	31.320	30.900	31.270	27.115	89,663
2023-10-17	31.260	31.310	30.930	31.110	26.977	87,799
2023-10-16	31.310	31.600	31.140	31.200	27.055	103,520
2023-10-13	31.120	31.380	31.020	31.070	26.942	119,103
2023-10-12	31.480	31.660	31.260	31.260	27.107	102,225
2023-10-11	31.360	31.500	31.140	31.220	27.072	191,912
2023-10-10	30.900	31.400	30.890	31.320	27.159	163,086
2023-10-09	30.750	31.080	30.720	30.750	26.665	126,238
2023-10-06	30.770	30.950	30.560	30.770	26.682	128,659
2023-10-05	30.660	30.810	30.420	30.710	26.630	105,993
2023-10-04	30.670	30.980	30.470	30.670	26.595	137,174
2023-10-03	31.340	31.350	30.790	30.870	26.769	185,075
2023-10-02	32.560	32.690	31.420	31.420	27.246	202,528
2023-09-29	32.020	32.550	31.870	32.420	28.113	226,233

← NewerPage 13 of 22 · 1,285 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.