Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	31.920	32.500	31.780	32.500	28.182	110,860
2023-09-26	32.290	32.290	31.850	31.960	27.714	123,730
2023-09-25	32.200	32.440	32.000	32.290	28.000	321,212
2023-09-22	32.320	32.360	31.930	32.150	27.879	139,414
2023-09-21	32.310	32.530	32.180	32.400	28.095	75,236
2023-09-20	32.650	32.750	32.030	32.590	28.260	150,811
2023-09-19	31.890	32.480	31.800	32.400	28.095	256,912
2023-09-18	32.000	32.380	31.630	31.750	27.532	141,306
2023-09-15	32.530	32.670	32.100	32.160	27.887	184,904
2023-09-14	31.830	32.550	31.700	32.550	28.225	128,892
2023-09-13	31.920	31.920	31.200	31.750	27.532	222,331
2023-09-12	32.000	32.070	31.680	32.070	27.809	125,683
2023-09-11	32.260	32.260	32.050	32.050	27.792	61,896
2023-09-08	32.120	32.450	32.120	32.370	28.069	89,204
2023-09-07	32.680	32.690	32.030	32.190	27.913	131,820
2023-09-06	32.840	32.970	32.440	32.830	28.468	151,986
2023-09-05	33.390	33.390	32.870	32.870	28.503	92,000
2023-09-04	33.460	33.590	33.150	33.170	28.763	53,646
2023-09-01	33.140	33.600	33.140	33.410	28.971	79,895
2023-08-31	33.450	33.460	33.070	33.290	28.867	222,078
2023-08-30	33.780	33.780	33.250	33.310	28.884	118,423
2023-08-29	33.500	33.690	33.400	33.610	29.145	112,208
2023-08-28	33.290	33.400	33.220	33.380	28.945	73,359
2023-08-25	33.160	33.460	33.160	33.230	28.815	74,399
2023-08-24	33.060	33.350	32.770	33.210	28.798	98,366
2023-08-23	32.810	33.170	32.650	33.020	28.633	115,946
2023-08-22	33.020	33.180	32.810	32.810	28.451	94,595
2023-08-21	32.930	33.320	32.930	33.040	28.650	70,023
2023-08-18	33.160	33.370	32.670	32.940	28.564	118,397
2023-08-17	33.530	33.750	33.210	33.310	28.884	124,027
2023-08-16	33.490	33.800	33.330	33.800	29.309	142,914
2023-08-15	33.330	33.510	32.980	33.510	29.058	210,895
2023-08-14	33.200	33.330	32.970	33.230	28.815	110,362
2023-08-11	33.350	33.400	33.100	33.400	28.963	128,453
2023-08-10	33.000	33.360	32.980	33.360	28.928	144,961
2023-08-09	33.150	33.250	32.880	33.070	28.676	153,179
2023-08-08	32.790	33.250	32.770	33.120	28.720	151,206
2023-08-07	32.700	32.920	32.520	32.810	28.451	161,344
2023-08-04	32.850	33.090	32.640	32.710	28.364	155,461
2023-08-03	32.820	33.300	32.770	32.820	28.460	174,177
2023-08-02	33.180	33.240	32.750	32.920	28.546	172,873
2023-08-01	34.030	34.140	33.280	33.330	28.902	293,473
2023-07-31	34.100	34.430	33.820	34.270	29.717	271,780
2023-07-28	35.480	35.480	33.320	34.120	29.587	372,312
2023-07-27	35.190	35.430	34.940	35.110	30.445	145,240
2023-07-26	35.710	35.710	35.040	35.410	30.705	112,496
2023-07-25	35.740	35.900	35.580	35.840	31.078	60,999
2023-07-24	35.700	35.870	35.620	35.740	30.992	81,252
2023-07-21	35.810	35.820	35.610	35.700	30.957	86,501
2023-07-20	35.550	35.920	35.550	35.750	31.000	99,951
2023-07-19	35.400	35.730	35.170	35.560	30.836	154,080
2023-07-18	35.020	35.390	34.940	35.380	30.679	99,012
2023-07-17	34.960	35.360	34.880	35.120	30.454	100,680
2023-07-14	35.200	35.310	34.990	35.070	30.411	137,236
2023-07-13	35.150	35.360	34.940	35.220	30.541	129,340
2023-07-12	34.900	35.260	34.750	35.160	30.489	203,413
2023-07-11	33.900	34.810	33.740	34.810	30.185	282,577
2023-07-10	33.490	33.780	33.360	33.630	29.162	255,733
2023-07-07	33.400	33.490	33.120	33.490	29.041	173,482
2023-07-06	33.750	34.080	32.940	33.030	28.642	179,334

← NewerPage 14 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.