Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	21.890	22.630	21.680	22.630	18.892	1,051,325
2022-07-28	22.550	22.630	21.580	21.680	18.099	688,187
2022-07-27	23.400	23.400	22.040	22.500	18.784	816,675
2022-07-26	23.400	23.530	23.080	23.120	19.301	287,812
2022-07-25	23.640	23.640	23.210	23.420	19.552	253,940
2022-07-22	23.400	23.820	23.260	23.640	19.735	136,083
2022-07-21	23.650	23.720	23.260	23.450	19.577	236,324
2022-07-20	24.240	24.290	23.580	23.650	19.744	276,675
2022-07-19	23.740	24.150	23.720	24.090	20.111	254,853
2022-07-18	23.580	24.020	23.580	23.830	19.894	193,226
2022-07-15	23.200	23.510	23.100	23.420	19.552	242,773
2022-07-14	23.890	23.890	22.830	23.100	19.284	428,847
2022-07-13	23.980	24.050	23.660	23.870	19.927	165,176
2022-07-12	23.820	23.890	23.600	23.750	19.827	204,342
2022-07-11	23.890	24.390	23.800	23.910	19.961	166,054
2022-07-08	24.100	24.250	23.920	24.130	20.144	210,404
2022-07-07	23.750	24.210	23.740	23.990	20.027	386,280
2022-07-06	23.860	24.000	23.350	23.390	19.527	441,457
2022-07-05	24.030	24.550	23.870	23.980	20.019	317,963
2022-07-04	24.480	24.500	23.980	24.200	20.203	165,106
2022-07-01	23.960	24.340	23.800	24.220	20.219	247,632
2022-06-30	24.410	24.630	23.720	24.080	20.103	387,881
2022-06-29	24.420	25.020	24.300	24.730	20.645	405,522
2022-06-28	24.460	24.660	24.250	24.510	20.461	213,351
2022-06-27	23.120	24.440	23.110	24.400	20.370	468,517
2022-06-24	23.140	23.180	22.850	22.970	19.176	447,730
2022-06-23	23.130	23.630	22.970	23.060	19.251	443,525
2022-06-22	22.880	23.380	22.640	23.250	19.410	463,516
2022-06-21	23.290	23.330	23.030	23.060	19.251	505,276
2022-06-20	23.400	23.460	23.110	23.170	19.343	239,207
2022-06-17	23.500	23.860	23.260	23.400	19.535	420,803
2022-06-16	24.100	24.130	23.040	23.500	19.618	508,886
2022-06-15	24.610	24.620	23.970	24.070	20.094	300,994
2022-06-14	25.200	25.270	24.510	24.510	20.461	358,396
2022-06-13	26.060	26.220	25.130	25.130	20.979	486,903
2022-06-10	26.500	26.820	26.300	26.350	21.998	297,465
2022-06-09	27.310	27.320	26.560	26.560	22.173	379,644
2022-06-08	28.000	28.420	26.100	27.350	22.832	733,113
2022-06-07	27.280	27.590	27.050	27.590	23.033	351,990
2022-06-06	26.550	27.380	26.550	27.280	22.774	320,513
2022-06-03	26.500	27.050	26.400	26.400	22.039	251,239
2022-06-02	26.040	26.630	25.970	26.450	22.081	141,626
2022-06-01	26.750	26.900	26.260	26.290	21.947	212,243
2022-05-31	26.980	27.290	26.700	26.700	22.290	388,041
2022-05-30	26.510	27.020	26.500	26.980	22.524	222,730
2022-05-27	25.970	26.430	25.850	26.340	21.989	247,979
2022-05-26	25.260	25.910	25.260	25.860	21.589	212,844
2022-05-25	25.120	25.550	25.120	25.550	21.330	177,853
2022-05-24	25.600	25.680	25.060	25.100	20.954	208,801
2022-05-23	25.850	26.010	25.400	25.570	21.346	150,564
2022-05-20	25.120	25.770	25.120	25.580	21.355	221,762
2022-05-19	25.120	25.250	24.950	25.210	21.046	212,186
2022-05-18	26.040	26.240	25.320	25.320	21.138	244,253
2022-05-17	26.380	26.380	25.970	26.030	21.730	252,950
2022-05-16	25.850	26.400	25.740	26.180	21.856	236,816
2022-05-13	25.690	26.150	25.660	25.870	21.597	189,298
2022-05-12	25.080	25.580	24.720	25.520	21.305	258,603
2022-05-11	25.000	25.390	24.550	25.390	21.196	475,531
2022-05-10	25.040	25.340	24.870	24.910	20.795	306,070
2022-05-09	25.260	25.270	24.780	24.850	20.745	305,350

← NewerPage 19 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.