Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	47.300	47.360	46.960	47.020	46.317	66,804
2026-07-23	47.340	47.400	46.840	47.240	46.534	58,926
2026-07-22	46.400	47.180	46.160	47.100	46.396	93,221
2026-07-21	47.000	47.020	45.880	46.260	45.568	98,079
2026-07-20	47.300	47.500	46.580	47.020	46.317	96,418
2026-07-17	47.000	47.440	47.000	47.280	46.573	50,263
2026-07-16	47.360	47.360	46.500	47.120	46.415	65,871
2026-07-15	47.880	48.080	47.300	47.360	46.652	102,722
2026-07-14	48.000	48.000	47.380	47.700	46.987	64,816
2026-07-13	47.360	47.920	47.100	47.880	47.164	74,132
2026-07-10	47.400	47.420	46.800	46.900	46.199	56,801
2026-07-09	47.480	47.680	47.160	47.360	46.652	82,838
2026-07-08	47.120	47.520	46.700	47.520	46.809	142,597
2026-07-07	46.680	46.900	46.120	46.780	46.080	157,356
2026-07-06	46.600	46.780	46.240	46.620	45.923	107,723
2026-07-03	45.200	46.420	45.180	46.300	45.608	93,919
2026-07-02	44.420	45.420	44.420	45.240	44.563	84,498
2026-07-01	45.600	45.600	44.120	44.500	43.834	160,466
2026-06-30	45.240	45.860	45.240	45.640	44.957	137,306
2026-06-29	45.840	45.840	45.240	45.540	44.859	75,537
2026-06-26	45.300	46.040	45.220	45.780	45.095	153,273
2026-06-25	45.200	45.520	45.020	45.300	44.623	136,830
2026-06-24	45.820	46.000	45.320	45.360	44.682	119,888
2026-06-23	45.780	46.220	45.380	46.020	45.332	77,350
2026-06-22	45.500	45.740	45.360	45.560	44.879	82,925
2026-06-19	45.240	45.780	44.940	45.540	44.859	369,877
2026-06-18	45.500	45.660	45.020	45.100	44.426	121,941
2026-06-17	45.440	45.840	45.080	45.500	44.820	112,188
2026-06-16	45.380	46.020	45.240	45.240	44.563	361,538
2026-06-15	45.720	46.100	45.080	45.220	44.544	105,870
2026-06-12	45.880	45.980	45.260	45.940	45.253	90,711
2026-06-11	45.700	46.220	45.580	45.860	45.174	79,638
2026-06-10	45.300	45.880	45.240	45.840	45.154	75,171
2026-06-09	45.900	45.900	45.280	45.360	44.682	53,071
2026-06-08	46.500	46.900	45.820	45.820	45.135	91,847
2026-06-05	45.820	46.580	45.800	46.560	45.864	90,260
2026-06-04	46.080	46.140	45.740	45.900	45.214	90,809
2026-06-03	46.200	46.360	45.840	46.040	45.351	140,231
2026-06-02	46.060	46.200	45.780	46.040	45.351	99,423
2026-06-01	46.300	46.440	45.680	46.360	45.667	96,195
2026-05-29	46.200	46.200	45.680	45.760	45.076	248,127
2026-05-28	46.700	46.760	46.100	46.100	45.411	111,621
2026-05-27	47.200	47.220	46.420	46.500	45.805	111,772
2026-05-26	47.100	47.420	46.960	46.960	46.258	113,236
2026-05-25	46.360	47.460	46.260	47.420	46.711	102,581
2026-05-22	46.000	46.540	45.800	46.500	45.805	115,971
2026-05-21	45.600	46.320	45.540	46.080	45.391	98,899
2026-05-20	45.800	45.980	45.560	45.560	44.879	73,389
2026-05-19	45.920	46.020	45.460	45.880	45.194	71,631
2026-05-18	46.000	46.080	45.580	45.860	45.174	92,837
2026-05-15	46.720	47.020	45.540	46.000	45.312	126,484
2026-05-14	46.240	46.720	46.140	46.640	45.942	131,942
2026-05-13	45.100	46.240	45.000	46.240	45.548	168,136
2026-05-12	44.640	45.280	44.640	44.980	44.307	120,406
2026-05-11	44.400	44.800	44.300	44.640	43.972	177,374
2026-05-08	43.960	44.360	43.840	44.140	43.480	152,380
2026-05-07	43.740	44.920	43.400	44.200	43.539	287,881
2026-05-06	43.600	44.420	43.400	44.140	43.480	275,490
2026-05-05	42.880	43.460	42.880	43.020	42.377	552,086
2026-05-04	42.620	42.760	42.120	42.680	42.042	111,118

← NewerPage 2 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.