Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	42.380	43.020	42.320	42.580	40.170	139,390
2026-02-03	42.360	42.500	41.760	42.040	39.661	119,709
2026-02-02	42.000	42.300	41.640	42.160	39.774	90,340
2026-01-30	42.160	42.280	41.880	42.060	39.680	309,152
2026-01-29	41.560	42.440	41.560	42.060	39.680	175,032
2026-01-28	41.180	41.500	41.180	41.440	39.095	147,002
2026-01-27	40.680	41.280	40.600	40.900	38.585	163,388
2026-01-26	40.620	40.680	40.380	40.400	38.114	145,206
2026-01-23	40.600	40.640	40.340	40.460	38.170	122,555
2026-01-22	40.980	41.120	40.340	40.540	38.246	135,249
2026-01-21	40.600	40.760	40.240	40.500	38.208	150,380
2026-01-20	39.500	40.720	39.440	40.640	38.340	183,650
2026-01-19	39.000	39.660	38.920	39.660	37.415	132,989
2026-01-16	40.080	40.120	39.720	39.760	37.510	119,025
2026-01-15	39.900	40.120	39.720	40.020	37.755	143,734
2026-01-14	39.800	40.120	39.540	39.880	37.623	152,876
2026-01-13	39.500	39.740	39.300	39.660	37.415	130,308
2026-01-12	39.400	39.580	39.260	39.360	37.132	73,257
2026-01-09	39.160	39.520	39.100	39.340	37.114	111,271
2026-01-08	39.500	39.800	38.900	39.000	36.793	116,038
2026-01-07	38.560	39.240	38.380	39.240	37.019	150,079
2026-01-06	38.740	39.080	38.700	38.700	36.510	118,671
2026-01-05	38.300	38.860	38.160	38.720	36.529	126,069
2026-01-02	38.000	38.280	37.880	38.140	35.981	90,596
2025-12-31	37.900	37.940	37.700	37.880	35.736	50,771
2025-12-30	37.840	37.860	37.500	37.780	35.642	64,072
2025-12-29	37.500	37.780	37.480	37.720	35.585	79,735
2025-12-24	37.400	37.580	37.400	37.460	35.340	14,619
2025-12-23	37.500	37.600	37.240	37.420	35.302	133,861
2025-12-22	37.180	37.580	37.060	37.540	35.415	120,643
2025-12-19	37.480	37.480	37.120	37.180	35.076	379,988
2025-12-18	37.180	37.460	37.180	37.440	35.321	149,478
2025-12-17	37.400	37.480	37.040	37.120	35.019	133,004
2025-12-16	37.500	37.620	37.200	37.320	35.208	91,393
2025-12-15	37.700	37.820	37.520	37.520	35.397	47,279
2025-12-12	37.500	37.720	37.460	37.540	35.415	64,569
2025-12-11	37.660	37.700	37.440	37.580	35.453	63,474
2025-12-10	37.660	37.920	37.640	37.820	35.680	63,303
2025-12-09	38.180	38.320	37.740	37.740	35.604	111,598
2025-12-08	38.340	38.500	38.200	38.200	36.038	103,380
2025-12-05	38.700	38.820	38.320	38.360	36.189	97,988
2025-12-04	38.700	38.820	38.440	38.700	36.510	80,060
2025-12-03	38.500	38.720	38.480	38.660	36.472	80,680
2025-12-02	38.620	38.700	38.400	38.560	36.378	93,264
2025-12-01	38.840	38.940	38.660	38.680	36.491	76,829
2025-11-28	38.800	39.180	38.720	39.040	36.830	154,435
2025-11-27	38.560	38.980	38.540	38.780	36.585	112,342
2025-11-26	37.780	38.700	37.660	38.500	36.321	153,138
2025-11-25	37.600	37.800	37.480	37.740	35.604	100,230
2025-11-24	37.420	37.540	37.240	37.540	35.415	178,178
2025-11-21	36.900	37.600	36.580	37.380	35.264	198,162
2025-11-20	37.340	37.340	36.940	37.080	34.981	98,671
2025-11-19	37.120	37.160	36.820	37.060	34.963	70,771
2025-11-18	37.160	37.160	36.760	37.000	34.906	156,325
2025-11-17	37.400	37.500	37.240	37.380	35.264	63,831
2025-11-14	37.840	37.880	36.940	37.320	35.208	157,026
2025-11-13	38.080	38.400	37.920	38.060	35.906	75,834
2025-11-12	38.200	38.320	38.000	38.120	35.963	104,407
2025-11-11	37.760	38.160	37.640	38.040	35.887	98,927
2025-11-10	37.320	37.620	37.200	37.620	35.491	165,974

← NewerPage 4 of 5 · 255 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.