Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	19.955	20.070	19.690	19.920	16.630	165,155
2022-10-20	20.140	20.140	19.770	19.950	16.655	174,136
2022-10-19	20.060	20.130	19.785	19.915	16.625	145,440
2022-10-18	20.210	20.240	19.890	19.950	16.655	315,974
2022-10-17	19.775	20.100	19.580	20.060	16.747	246,766
2022-10-14	19.825	20.070	19.545	19.710	16.454	441,644
2022-10-13	19.410	19.530	19.040	19.515	16.292	515,312
2022-10-12	19.230	19.395	18.910	19.275	16.091	365,065
2022-10-11	19.060	19.200	18.850	19.070	15.920	240,081
2022-10-10	19.175	19.720	19.100	19.175	16.008	249,349
2022-10-07	19.460	19.540	19.215	19.260	16.079	279,360
2022-10-06	19.550	19.735	19.240	19.510	16.287	239,583
2022-10-05	19.400	19.530	19.205	19.325	16.133	245,389
2022-10-04	19.100	19.530	19.070	19.480	16.262	286,729
2022-10-03	18.510	19.060	18.470	18.935	15.807	271,254
2022-09-30	18.450	18.880	18.450	18.700	15.611	445,163
2022-09-29	18.555	18.660	18.140	18.540	15.478	358,078
2022-09-28	18.990	19.010	18.370	18.720	15.628	600,385
2022-09-27	19.010	19.260	18.780	19.075	15.924	244,814
2022-09-26	19.100	19.435	18.610	18.840	15.728	331,469
2022-09-23	20.440	20.440	19.155	19.155	15.991	536,832
2022-09-22	20.610	20.860	20.310	20.460	17.080	423,118
2022-09-21	20.180	20.900	20.130	20.820	17.381	269,050
2022-09-20	20.750	20.750	20.020	20.180	16.847	290,742
2022-09-19	20.840	20.840	20.030	20.600	17.197	376,584
2022-09-16	21.250	21.330	20.870	20.880	17.431	460,419
2022-09-15	21.830	21.840	21.380	21.400	17.865	275,569
2022-09-14	21.850	21.950	21.460	21.760	18.166	316,332
2022-09-13	22.390	22.390	21.810	21.900	18.283	316,667
2022-09-12	21.700	22.390	21.700	22.390	18.692	354,432
2022-09-09	21.250	21.650	21.250	21.560	17.999	166,560
2022-09-08	21.550	21.670	21.200	21.200	17.698	287,602
2022-09-07	22.000	22.200	21.440	21.530	17.974	360,664
2022-09-06	22.000	22.240	21.860	22.170	18.508	249,116
2022-09-05	21.710	22.000	21.570	21.930	18.308	216,503
2022-09-02	21.800	21.950	21.490	21.920	18.299	245,137
2022-09-01	21.840	21.880	21.590	21.690	18.107	195,358
2022-08-31	21.760	22.080	21.490	21.940	18.316	424,054
2022-08-30	22.100	22.220	21.740	21.740	18.149	176,917
2022-08-29	21.680	22.020	21.380	22.000	18.366	195,594
2022-08-26	22.200	22.200	21.650	21.740	18.149	236,974
2022-08-25	22.430	22.430	22.140	22.180	18.516	157,008
2022-08-24	22.000	22.390	21.820	22.190	18.525	222,326
2022-08-23	21.600	22.300	21.600	22.160	18.500	209,565
2022-08-22	22.200	22.210	21.560	21.830	18.224	273,021
2022-08-19	22.480	22.560	22.220	22.230	18.558	211,034
2022-08-18	22.400	22.450	22.220	22.440	18.733	138,619
2022-08-17	22.660	22.720	22.200	22.360	18.667	203,542
2022-08-16	22.700	22.990	22.590	22.620	18.884	377,546
2022-08-15	22.420	22.650	22.420	22.550	18.825	231,909
2022-08-12	22.390	22.520	22.230	22.350	18.658	331,624
2022-08-11	22.330	22.480	22.060	22.310	18.625	284,731
2022-08-10	22.100	22.280	21.900	22.230	18.558	199,740
2022-08-09	22.180	22.250	21.910	22.010	18.374	138,526
2022-08-08	22.000	22.140	21.710	22.010	18.374	294,585
2022-08-05	21.800	21.990	21.680	21.880	18.266	215,329
2022-08-04	22.180	22.180	21.810	21.860	18.249	191,177
2022-08-03	21.800	22.100	21.660	21.970	18.341	261,539
2022-08-02	22.680	22.680	21.810	21.870	18.258	278,492
2022-08-01	22.810	22.870	22.360	22.460	18.750	248,030

← NewerPage 18 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.