Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	28.490	28.820	28.390	28.620	23.893	172,026
2023-01-13	28.890	29.020	28.340	28.340	23.659	178,319
2023-01-12	29.050	29.150	28.770	28.980	24.193	200,492
2023-01-11	29.160	29.160	28.870	28.900	24.126	139,347
2023-01-10	29.200	29.230	28.910	28.980	24.193	137,359
2023-01-09	29.210	29.480	29.190	29.230	24.402	148,165
2023-01-06	28.940	29.250	28.830	29.070	24.268	160,328
2023-01-05	28.550	29.270	28.550	28.890	24.118	230,913
2023-01-04	28.760	29.020	28.390	28.640	23.909	253,213
2023-01-03	28.590	28.970	28.320	28.420	23.726	260,663
2023-01-02	28.090	29.090	28.090	28.690	23.951	413,483
2022-12-30	28.000	28.200	27.740	27.750	23.166	113,605
2022-12-29	27.920	28.190	27.870	28.160	23.509	113,500
2022-12-28	27.970	28.250	27.920	28.030	23.400	160,799
2022-12-27	28.140	28.380	27.970	28.070	23.433	142,922
2022-12-23	27.600	28.240	27.590	28.060	23.425	193,993
2022-12-22	27.600	27.870	27.460	27.570	23.016	206,503
2022-12-21	27.480	27.780	27.440	27.630	23.066	183,051
2022-12-20	27.100	27.420	26.920	27.390	22.866	223,077
2022-12-19	27.050	27.560	27.050	27.300	22.791	245,189
2022-12-16	27.410	27.500	26.980	27.040	22.574	413,247
2022-12-15	27.750	28.160	27.460	27.460	22.924	231,125
2022-12-14	28.200	28.200	27.890	27.970	23.350	267,484
2022-12-13	28.360	28.640	27.970	28.260	23.592	279,199
2022-12-12	27.920	28.460	27.810	28.370	23.684	280,516
2022-12-09	28.140	28.290	27.560	28.200	23.542	335,893
2022-12-08	28.030	28.330	27.610	28.220	23.559	309,150
2022-12-07	28.150	28.410	28.030	28.030	23.400	274,257
2022-12-06	28.500	28.760	28.230	28.430	23.734	324,906
2022-12-05	28.500	28.890	28.280	28.600	23.876	297,700
2022-12-02	28.350	28.650	28.200	28.520	23.809	280,327
2022-12-01	28.340	28.660	28.220	28.320	23.642	261,781
2022-11-30	27.930	28.310	27.750	28.250	23.584	478,428
2022-11-29	27.940	28.150	27.690	27.880	23.275	274,793
2022-11-28	27.700	28.160	27.210	27.670	23.100	572,876
2022-11-25	28.150	28.320	27.810	28.090	23.450	412,586
2022-11-24	27.400	27.980	27.260	27.980	23.358	388,417
2022-11-23	27.360	27.900	27.200	27.270	22.766	387,166
2022-11-22	26.670	27.620	26.210	27.340	22.824	475,423
2022-11-21	26.500	27.030	26.140	26.490	22.114	542,121
2022-11-18	25.380	26.380	25.380	26.380	22.023	494,014
2022-11-17	25.600	25.620	25.130	25.230	21.063	224,849
2022-11-16	25.930	26.000	25.530	25.610	21.380	206,552
2022-11-15	26.090	26.170	25.530	25.850	21.580	353,108
2022-11-14	25.390	26.400	25.000	26.180	21.856	761,188
2022-11-11	23.200	26.030	23.150	24.850	20.745	1,958,940
2022-11-10	21.060	21.620	20.950	21.550	17.990	383,304
2022-11-09	21.310	21.410	21.180	21.410	17.874	222,674
2022-11-08	21.260	21.360	21.040	21.280	17.765	171,108
2022-11-07	21.500	21.500	21.210	21.340	17.815	218,133
2022-11-04	20.380	21.630	20.370	21.510	17.957	486,287
2022-11-03	20.300	20.620	20.190	20.250	16.905	343,676
2022-11-02	20.960	20.960	20.040	20.560	17.164	365,695
2022-11-01	20.900	21.670	20.720	20.840	17.398	547,017
2022-10-31	19.490	20.720	19.305	20.700	17.281	465,308
2022-10-28	19.520	19.700	19.380	19.435	16.225	161,108
2022-10-27	19.495	19.790	19.465	19.705	16.450	205,862
2022-10-26	19.200	19.620	19.075	19.545	16.317	374,723
2022-10-25	19.390	19.550	19.055	19.145	15.983	301,736
2022-10-24	19.950	19.955	19.005	19.315	16.125	464,372

← NewerPage 17 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.