Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	42.140	42.900	41.900	42.640	42.002	276,036
2026-04-29	42.200	42.400	41.500	41.540	40.919	145,061
2026-04-28	41.260	42.300	41.260	42.240	41.608	196,548
2026-04-27	41.180	41.540	41.000	41.140	40.525	167,395
2026-04-24	40.880	41.320	40.660	41.320	40.702	308,218
2026-04-23	43.740	43.800	42.520	42.580	40.170	286,927
2026-04-22	42.700	44.660	42.360	43.480	41.019	334,573
2026-04-21	42.600	42.800	42.080	42.220	39.831	170,990
2026-04-20	42.920	43.060	42.360	42.560	40.151	186,860
2026-04-17	42.940	43.120	42.060	42.320	39.925	235,153
2026-04-16	43.020	43.440	42.660	42.660	40.246	176,470
2026-04-15	43.020	43.580	42.940	43.180	40.736	163,943
2026-04-14	43.140	43.560	42.820	43.020	40.585	181,592
2026-04-13	44.200	44.640	42.540	42.920	40.491	250,331
2026-04-10	45.240	45.240	43.740	43.940	41.453	189,841
2026-04-09	45.220	45.440	45.000	45.280	42.717	147,120
2026-04-08	45.800	45.800	44.200	44.800	42.264	388,145
2026-04-07	47.140	47.500	46.880	47.180	44.510	128,255
2026-04-02	46.800	46.940	46.340	46.640	44.000	84,596
2026-04-01	46.880	47.140	46.500	46.540	43.906	121,796
2026-03-31	46.320	47.000	46.260	46.900	44.246	169,840
2026-03-30	46.440	47.280	46.320	46.480	43.849	125,997
2026-03-27	46.220	46.720	45.880	46.100	43.491	182,678
2026-03-26	46.000	46.620	45.940	46.340	43.717	106,388
2026-03-25	45.960	46.840	45.900	46.280	43.661	157,667
2026-03-24	45.300	45.920	45.200	45.620	43.038	99,898
2026-03-23	45.240	45.660	44.160	45.380	42.812	242,096
2026-03-20	48.240	48.560	45.680	45.780	43.189	991,329
2026-03-19	47.000	48.200	46.780	48.100	45.378	217,880
2026-03-18	47.400	47.540	47.040	47.220	44.548	159,458
2026-03-17	47.560	47.980	47.440	47.440	44.755	103,783
2026-03-16	48.000	48.120	47.440	47.760	45.057	135,508
2026-03-13	48.220	48.520	47.540	47.880	45.170	150,731
2026-03-12	47.960	48.260	47.800	48.000	45.283	144,494
2026-03-11	47.580	48.120	47.420	48.120	45.397	105,222
2026-03-10	47.680	47.700	46.940	47.560	44.868	168,716
2026-03-09	45.940	47.700	45.900	47.220	44.548	171,789
2026-03-06	45.760	46.580	45.760	46.580	43.944	126,208
2026-03-05	45.680	46.170	45.500	45.760	43.170	128,696
2026-03-04	45.260	45.620	45.180	45.440	42.868	120,361
2026-03-03	45.840	45.840	44.900	45.340	42.774	197,855
2026-03-02	46.740	47.580	45.880	46.140	43.529	214,457
2026-02-27	46.540	46.540	45.680	46.440	43.812	227,127
2026-02-26	46.600	46.720	45.640	46.520	43.887	169,608
2026-02-25	46.640	48.280	46.420	46.680	44.038	545,214
2026-02-24	43.160	44.480	43.160	43.500	41.038	182,236
2026-02-23	44.000	44.050	42.880	43.100	40.661	207,168
2026-02-20	45.000	45.120	43.480	44.260	41.755	238,191
2026-02-19	44.800	45.480	44.780	45.300	42.736	122,732
2026-02-18	44.780	45.120	44.580	44.660	42.132	110,542
2026-02-17	44.060	44.800	44.000	44.620	42.095	95,216
2026-02-16	43.740	44.540	43.580	44.180	41.680	110,572
2026-02-13	43.420	44.360	43.220	43.840	41.359	205,204
2026-02-12	43.500	43.770	43.140	43.380	40.925	100,491
2026-02-11	43.380	43.480	43.120	43.480	41.019	71,115
2026-02-10	42.900	43.640	42.840	43.220	40.774	159,934
2026-02-09	42.920	43.940	42.720	42.980	40.547	208,772
2026-02-06	42.500	42.960	42.320	42.960	40.529	97,419
2026-02-05	42.220	42.480	41.700	42.480	40.076	136,075
2026-02-04	42.380	43.020	42.320	42.580	40.170	139,390

← NewerPage 3 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.