Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.000	31.540	30.850	31.270	24.990	369,648
2022-02-08	30.850	31.080	30.690	30.820	24.630	202,237
2022-02-07	30.770	30.960	30.550	30.760	24.582	226,814
2022-02-04	30.600	30.740	30.280	30.520	24.391	263,078
2022-02-03	31.300	31.430	30.490	30.500	24.375	274,244
2022-02-02	31.000	31.610	31.000	31.370	25.070	297,754
2022-02-01	30.560	30.960	30.560	30.930	24.718	207,764
2022-01-31	30.590	30.640	30.300	30.470	24.351	534,877
2022-01-28	30.500	30.500	30.110	30.450	24.335	212,038
2022-01-27	30.180	30.480	30.120	30.340	24.247	144,513
2022-01-26	30.260	30.790	30.260	30.410	24.303	402,798
2022-01-25	29.220	30.170	29.200	30.030	23.999	521,738
2022-01-24	29.600	29.960	28.620	29.110	23.264	667,001
2022-01-21	30.020	30.250	29.620	29.620	23.671	584,310
2022-01-20	30.470	30.520	29.800	30.260	24.183	417,644
2022-01-19	30.380	30.630	30.100	30.390	24.287	264,251
2022-01-18	30.520	30.650	30.000	30.290	24.207	275,143
2022-01-17	31.000	31.030	30.520	30.540	24.407	278,896
2022-01-14	31.600	31.600	30.730	30.920	24.710	368,014
2022-01-13	31.090	31.740	31.050	31.640	25.286	237,691
2022-01-12	31.440	31.440	31.010	31.010	24.782	237,950
2022-01-11	30.910	31.500	30.790	31.400	25.094	304,833
2022-01-10	30.540	30.930	30.280	30.790	24.606	281,806
2022-01-07	31.010	31.010	30.420	30.480	24.359	368,513
2022-01-06	30.690	30.980	30.540	30.840	24.646	245,270
2022-01-05	31.320	31.330	30.680	30.850	24.654	319,320
2022-01-04	31.100	31.420	31.100	31.240	24.966	426,153
2022-01-03	30.930	31.060	30.710	31.000	24.774	719,305
2021-12-31	30.790	30.990	30.640	30.800	24.614	165,482
2021-12-30	30.800	30.960	30.570	30.960	24.742	202,980
2021-12-29	30.800	31.010	30.530	30.610	24.463	169,074
2021-12-28	30.600	30.900	30.600	30.770	24.590	183,937
2021-12-27	30.810	30.950	30.610	30.640	24.487	178,992
2021-12-24	30.550	30.940	30.550	30.770	24.590	84,891
2021-12-23	30.320	30.760	30.320	30.460	24.343	175,165
2021-12-22	30.570	30.760	30.160	30.350	24.255	272,619
2021-12-21	30.470	30.810	30.220	30.450	24.335	479,324
2021-12-20	30.280	30.580	30.110	30.380	24.279	314,742
2021-12-17	29.910	30.560	29.880	30.460	24.343	1,299,199
2021-12-16	29.770	30.140	29.660	30.040	24.007	429,260
2021-12-15	29.730	29.810	29.230	29.470	23.552	494,356
2021-12-14	30.000	30.140	29.820	29.930	23.919	386,802
2021-12-13	30.040	30.270	29.890	29.930	23.919	354,365
2021-12-10	30.050	30.290	29.610	30.030	23.999	596,159
2021-12-09	30.800	30.870	30.110	30.110	24.063	525,610
2021-12-08	31.120	31.230	30.660	30.840	24.646	522,585
2021-12-07	30.990	31.470	30.840	31.220	24.950	788,006
2021-12-06	30.800	31.010	30.350	30.870	24.670	479,169
2021-12-03	31.900	31.940	30.640	30.640	24.487	965,687
2021-12-02	32.500	32.570	31.340	31.860	25.462	754,002
2021-12-01	33.650	33.750	32.460	32.610	26.061	645,812
2021-11-30	33.000	34.090	32.940	33.560	26.820	9,013,667
2021-11-29	33.960	34.130	33.070	33.180	26.516	652,646
2021-11-26	32.700	34.060	32.350	33.920	27.108	764,375
2021-11-25	33.300	33.320	32.560	33.200	26.532	548,767
2021-11-24	33.610	33.610	33.130	33.280	26.596	496,466
2021-11-23	33.580	33.770	33.200	33.650	26.892	492,095
2021-11-22	33.480	33.710	33.170	33.680	26.916	521,028
2021-11-19	33.560	33.870	33.090	33.550	26.812	672,856
2021-11-18	34.020	34.110	33.610	33.640	26.884	503,159

← NewerPage 21 of 22 · 1,285 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.