Koninklijke Vopak NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	34.310	34.310	33.830	34.250	27.372	432,988
2021-11-16	34.470	34.760	34.250	34.340	27.444	367,357
2021-11-15	34.560	34.850	34.100	34.500	27.571	427,988
2021-11-12	34.000	34.920	33.560	34.700	27.731	593,096
2021-11-11	34.000	34.120	33.560	33.790	27.004	334,899
2021-11-10	33.520	34.320	33.510	34.130	27.276	457,316
2021-11-09	33.800	33.800	33.070	33.510	26.780	586,616
2021-11-08	34.160	34.350	33.820	33.850	27.052	304,055
2021-11-05	34.700	34.700	34.080	34.140	27.284	347,735
2021-11-04	34.300	34.860	34.080	34.650	27.691	324,271
2021-11-03	33.680	34.300	33.650	34.300	27.412	400,509
2021-11-02	34.000	34.110	33.620	33.720	26.948	284,496
2021-11-01	34.400	34.420	33.920	33.930	27.116	379,294
2021-10-29	34.310	34.810	34.270	34.400	27.491	390,915
2021-10-28	34.590	34.670	34.100	34.370	27.467	382,393
2021-10-27	35.210	35.210	34.290	34.620	27.667	458,475
2021-10-26	34.650	35.460	34.400	35.270	28.187	457,853
2021-10-25	35.040	35.040	34.590	34.590	27.643	299,648
2021-10-22	34.980	35.250	34.720	34.970	27.947	298,010
2021-10-21	34.250	35.180	34.140	34.910	27.899	478,854
2021-10-20	36.000	36.060	34.020	34.340	27.444	725,951
2021-10-19	35.730	36.190	35.640	36.030	28.794	328,890
2021-10-18	36.190	36.300	35.640	35.670	28.506	268,956
2021-10-15	35.640	36.240	35.530	36.240	28.962	357,328
2021-10-14	35.410	35.860	35.270	35.640	28.482	212,527

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.