Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	33.950	34.470	33.660	33.820	29.327	619,751
2023-07-04	33.000	33.080	32.820	32.930	28.555	107,692
2023-07-03	32.890	32.940	32.640	32.940	28.564	99,066
2023-06-30	32.500	32.810	32.500	32.690	28.347	125,299
2023-06-29	32.360	32.690	32.360	32.480	28.165	93,489
2023-06-28	31.950	32.680	31.950	32.580	28.251	133,457
2023-06-27	32.180	32.350	31.860	32.060	27.801	164,514
2023-06-26	31.840	32.270	31.770	32.150	27.879	111,501
2023-06-23	31.530	32.060	31.520	32.010	27.757	182,535
2023-06-22	32.200	32.220	31.100	31.560	27.367	289,634
2023-06-21	32.630	32.740	32.380	32.530	28.208	152,173
2023-06-20	33.050	33.080	32.610	32.700	28.356	114,209
2023-06-19	33.230	33.520	33.100	33.120	28.720	109,893
2023-06-16	32.510	33.360	32.410	33.360	28.928	1,035,957
2023-06-15	32.910	32.910	32.430	32.610	28.277	133,122
2023-06-14	32.690	33.150	32.590	32.900	28.529	144,901
2023-06-13	32.820	32.840	32.490	32.680	28.338	208,704
2023-06-12	32.560	32.930	32.460	32.570	28.243	216,265
2023-06-09	32.800	32.860	32.580	32.830	28.468	120,955
2023-06-08	32.770	33.040	32.680	32.700	28.356	93,977
2023-06-07	33.000	33.180	32.570	32.860	28.494	194,513
2023-06-06	33.200	33.260	32.750	33.260	28.841	222,081
2023-06-05	33.500	33.640	33.080	33.200	28.789	87,587
2023-06-02	33.180	33.640	33.180	33.470	29.023	142,886
2023-06-01	32.850	33.100	32.740	33.030	28.642	76,272
2023-05-31	32.750	33.160	32.590	32.850	28.486	213,365
2023-05-30	32.920	33.340	32.750	33.060	28.668	169,066
2023-05-29	32.460	32.700	32.460	32.560	28.234	37,396
2023-05-26	32.490	32.540	32.260	32.450	28.139	105,694
2023-05-25	32.880	32.880	32.170	32.270	27.983	136,296
2023-05-24	32.900	32.910	32.550	32.780	28.425	108,712
2023-05-23	33.050	33.320	33.000	33.020	28.633	122,088
2023-05-22	33.320	33.450	33.100	33.100	28.702	92,436
2023-05-19	33.270	33.360	33.160	33.180	28.772	108,053
2023-05-18	33.930	33.930	33.250	33.300	28.876	168,020
2023-05-17	33.760	33.780	33.540	33.690	29.214	99,315
2023-05-16	34.300	34.470	33.750	33.770	29.283	139,818
2023-05-15	34.210	34.260	33.910	34.230	29.682	190,193
2023-05-12	34.250	34.340	34.050	34.210	29.665	120,224
2023-05-11	34.060	34.310	33.800	34.240	29.691	136,534
2023-05-10	34.200	34.310	33.760	33.760	29.275	221,387
2023-05-09	34.550	34.930	34.200	34.470	29.890	209,364
2023-05-08	34.380	34.660	34.260	34.330	29.769	86,985
2023-05-05	33.890	34.430	33.890	34.200	29.656	169,057
2023-05-04	33.320	33.790	33.170	33.550	29.093	152,109
2023-05-03	34.040	34.100	33.190	33.390	28.954	194,910
2023-05-02	34.920	34.920	33.990	33.990	29.474	173,187
2023-04-28	33.730	34.730	33.440	34.600	30.003	384,317
2023-04-27	34.810	35.080	34.500	34.880	29.119	290,523
2023-04-26	35.450	35.870	34.910	35.150	29.344	372,755
2023-04-25	34.590	34.590	34.230	34.490	28.793	198,121
2023-04-24	34.210	34.840	34.140	34.740	29.002	222,648
2023-04-21	35.100	35.300	33.400	34.300	28.634	514,552
2023-04-20	35.120	35.410	34.750	35.170	29.361	387,963
2023-04-19	35.510	35.540	35.110	35.450	29.594	264,323
2023-04-18	35.650	35.810	35.220	35.450	29.594	330,614
2023-04-17	34.900	35.240	34.790	35.210	29.394	264,233
2023-04-14	34.560	34.760	34.250	34.740	29.002	242,951
2023-04-13	34.410	34.560	34.020	34.520	28.818	203,976
2023-04-12	33.710	34.490	33.580	34.420	28.735	311,418

← NewerPage 15 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.