Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	33.710	34.490	33.580	34.420	28.735	311,418
2023-04-11	32.990	33.720	32.970	33.700	28.133	350,706
2023-04-06	33.040	33.560	32.940	32.940	27.499	223,004
2023-04-05	32.000	32.870	31.890	32.750	27.340	361,556
2023-04-04	31.850	32.010	31.530	31.990	26.706	275,612
2023-04-03	32.600	32.790	31.520	31.640	26.414	433,267
2023-03-31	32.300	32.600	32.240	32.490	27.123	194,358
2023-03-30	32.000	32.420	32.000	32.230	26.906	181,984
2023-03-29	31.480	31.910	31.300	31.850	26.589	160,463
2023-03-28	31.640	31.780	31.090	31.540	26.330	178,264
2023-03-27	31.200	31.560	31.130	31.550	26.339	125,216
2023-03-24	31.600	31.610	30.940	31.070	25.938	218,844
2023-03-23	31.910	31.910	31.340	31.680	26.447	146,749
2023-03-22	31.980	31.980	31.490	31.780	26.531	221,357
2023-03-21	31.650	32.190	31.630	31.840	26.581	313,045
2023-03-20	32.520	32.530	30.680	31.590	26.372	555,956
2023-03-17	30.980	33.010	30.960	33.010	27.557	2,304,494
2023-03-16	30.400	30.810	30.220	30.780	25.696	356,162
2023-03-15	30.880	32.150	30.220	30.230	25.237	884,775
2023-03-14	30.250	30.920	30.040	30.840	25.746	200,112
2023-03-13	30.360	30.450	29.790	30.240	25.245	287,568
2023-03-10	30.800	30.910	30.200	30.360	25.345	215,148
2023-03-09	30.890	31.220	30.530	31.150	26.005	220,915
2023-03-08	30.240	30.980	30.240	30.820	25.729	368,640
2023-03-07	30.320	30.620	30.240	30.390	25.370	149,629
2023-03-06	30.300	30.440	30.080	30.320	25.312	113,300
2023-03-03	30.250	30.400	30.190	30.290	25.287	125,050
2023-03-02	30.080	30.120	29.750	30.060	25.095	176,114
2023-03-01	30.350	30.350	30.020	30.160	25.178	174,383
2023-02-28	30.350	30.350	30.000	30.180	25.195	232,378
2023-02-27	29.960	30.330	29.960	30.300	25.295	169,671
2023-02-24	30.070	30.480	29.740	29.880	24.944	202,893
2023-02-23	30.260	30.260	29.640	30.110	25.136	232,351
2023-02-22	30.310	30.340	29.830	30.190	25.203	156,812
2023-02-21	30.400	30.410	29.950	30.320	25.312	219,932
2023-02-20	29.630	30.550	29.630	30.410	25.387	332,062
2023-02-17	29.960	29.960	29.480	29.640	24.744	267,764
2023-02-16	30.460	30.510	29.300	30.170	25.187	442,838
2023-02-15	30.000	30.640	28.400	30.480	25.445	627,006
2023-02-14	29.860	30.090	29.390	29.580	24.694	328,949
2023-02-13	29.660	29.900	29.540	29.690	24.786	286,055
2023-02-10	29.120	29.600	28.970	29.540	24.661	301,968
2023-02-09	29.000	29.400	28.930	29.150	24.335	198,159
2023-02-08	28.770	29.140	28.630	28.910	24.135	185,310
2023-02-07	28.600	28.930	28.380	28.650	23.918	159,200
2023-02-06	28.930	29.050	28.460	28.550	23.834	156,868
2023-02-03	28.520	29.300	28.520	29.080	24.277	319,354
2023-02-02	28.040	29.050	28.000	28.640	23.909	369,978
2023-02-01	27.760	28.040	27.740	27.800	23.208	160,391
2023-01-31	27.700	27.700	27.360	27.620	23.058	344,260
2023-01-30	27.850	27.920	27.530	27.750	23.166	254,171
2023-01-27	28.090	28.180	27.800	27.940	23.325	143,845
2023-01-26	27.950	28.070	27.770	28.040	23.408	197,240
2023-01-25	27.660	27.810	27.440	27.750	23.166	149,399
2023-01-24	28.080	28.100	27.660	27.660	23.091	137,225
2023-01-23	27.940	28.130	27.810	28.130	23.484	132,341
2023-01-20	27.720	28.100	27.540	27.850	23.250	207,984
2023-01-19	28.180	28.180	27.580	27.630	23.066	178,364
2023-01-18	28.050	28.450	27.980	28.290	23.617	267,340
2023-01-17	28.560	28.650	28.010	28.010	23.383	287,703

← NewerPage 16 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.