Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.970	25.970	25.220	25.410	21.213	350,854
2022-05-05	26.620	26.710	25.870	25.870	21.597	324,199
2022-05-04	26.740	26.760	26.100	26.270	21.931	370,557
2022-05-03	26.550	26.770	26.170	26.620	22.223	358,349
2022-05-02	25.440	26.400	25.150	26.400	22.039	451,012
2022-04-29	25.900	25.980	25.620	25.620	21.388	288,321
2022-04-28	25.720	26.060	25.420	25.500	21.288	358,112
2022-04-27	26.250	26.250	25.520	25.530	21.313	357,468
2022-04-26	26.760	26.860	26.120	26.170	21.847	337,081
2022-04-25	27.420	27.420	26.550	26.550	22.165	302,863
2022-04-22	27.980	28.340	27.760	27.760	23.175	309,861
2022-04-21	29.200	29.330	28.280	29.270	23.392	532,814
2022-04-20	28.460	29.900	28.390	29.320	23.432	861,750
2022-04-19	28.330	28.600	27.850	27.900	22.297	375,739
2022-04-14	28.020	28.120	27.770	27.830	22.241	303,199
2022-04-13	28.190	28.610	27.800	27.860	22.265	385,389
2022-04-12	28.100	28.210	27.540	27.940	22.329	599,909
2022-04-11	28.100	28.590	28.080	28.310	22.625	324,912
2022-04-08	28.380	28.460	27.820	28.050	22.417	291,373
2022-04-07	28.820	29.250	27.920	27.920	22.313	559,716
2022-04-06	29.050	29.300	27.680	28.820	23.032	904,791
2022-04-05	30.100	30.160	29.710	30.150	24.095	210,794
2022-04-04	29.500	30.400	29.350	30.000	23.975	355,986
2022-04-01	29.510	29.750	29.200	29.570	23.631	303,283
2022-03-31	28.890	29.590	28.780	29.370	23.472	510,946
2022-03-30	28.540	28.760	28.070	28.750	22.976	282,845
2022-03-29	28.680	28.850	28.320	28.540	22.808	265,784
2022-03-28	29.000	29.010	28.410	28.410	22.704	292,423
2022-03-25	28.360	28.970	28.070	28.920	23.112	332,163
2022-03-24	28.230	28.290	27.940	28.100	22.457	125,140
2022-03-23	28.120	28.450	28.110	28.180	22.521	208,297
2022-03-22	28.150	28.340	28.030	28.050	22.417	326,985
2022-03-21	28.510	28.820	28.250	28.250	22.577	249,659
2022-03-18	28.500	28.720	28.300	28.300	22.617	883,904
2022-03-17	29.070	29.600	28.200	28.400	22.696	243,553
2022-03-16	28.300	29.000	28.240	28.660	22.904	338,917
2022-03-15	28.170	28.250	27.540	28.050	22.417	296,102
2022-03-14	28.400	29.120	28.090	28.260	22.585	443,740
2022-03-11	28.790	28.790	27.920	28.010	22.385	489,404
2022-03-10	27.890	29.020	27.680	28.670	22.912	614,869
2022-03-09	27.310	28.370	27.050	27.600	22.057	645,599
2022-03-08	27.080	27.480	25.580	27.030	21.602	877,707
2022-03-07	29.890	30.220	25.370	27.340	21.849	1,378,786
2022-03-04	33.270	33.480	31.530	31.530	25.198	415,350
2022-03-03	33.480	33.610	32.940	33.380	26.676	625,952
2022-03-02	32.190	33.430	32.170	33.100	26.453	492,633
2022-03-01	33.190	33.600	32.030	32.030	25.597	440,228
2022-02-28	31.240	33.040	31.100	33.040	26.405	555,970
2022-02-25	30.420	31.370	30.180	31.300	25.014	425,058
2022-02-24	30.470	30.750	29.340	30.000	23.975	641,590
2022-02-23	31.150	31.500	30.730	31.010	24.782	194,199
2022-02-22	30.940	31.470	30.760	31.130	24.878	338,792
2022-02-21	31.920	31.980	30.910	31.420	25.110	235,053
2022-02-18	31.500	32.030	31.380	31.800	25.414	365,401
2022-02-17	30.750	31.550	30.740	31.490	25.166	425,352
2022-02-16	31.500	31.710	29.620	30.490	24.367	968,682
2022-02-15	30.910	31.630	30.910	31.500	25.174	310,748
2022-02-14	31.510	31.660	30.960	30.960	24.742	393,624
2022-02-11	31.420	31.810	31.250	31.810	25.422	233,998
2022-02-10	31.370	31.960	31.280	31.570	25.230	331,128

← NewerPage 20 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.