Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	37.880	37.960	37.200	37.280	35.170	195,998
2025-11-06	38.120	38.220	37.260	37.720	35.585	182,901
2025-11-05	38.500	38.620	37.020	38.080	35.925	390,099
2025-11-04	39.280	39.280	38.640	39.080	36.868	171,682
2025-11-03	39.500	39.720	39.060	39.240	37.019	69,880
2025-10-31	39.900	39.980	39.120	39.280	37.057	99,878
2025-10-30	40.080	40.100	39.700	39.980	37.717	65,726
2025-10-29	40.380	40.480	40.100	40.100	37.830	82,174
2025-10-28	39.940	40.640	39.940	40.340	38.057	237,427
2025-10-27	40.120	40.140	39.780	40.000	37.736	81,263
2025-10-24	40.100	40.260	39.800	40.020	37.755	96,194
2025-10-23	39.620	40.320	39.620	40.260	37.981	192,237
2025-10-22	39.340	39.760	39.220	39.500	37.264	218,098
2025-10-21	39.300	39.480	39.200	39.200	36.981	53,305
2025-10-20	39.000	39.740	39.000	39.300	37.076	92,428
2025-10-17	39.280	39.280	38.580	38.960	36.755	184,179
2025-10-16	39.240	39.420	39.080	39.380	37.151	81,008
2025-10-15	39.540	39.540	39.120	39.220	37.000	84,983
2025-10-14	39.000	39.340	38.820	39.220	37.000	76,313
2025-10-13	39.280	39.460	38.880	39.160	36.944	88,065
2025-10-10	39.300	39.560	39.060	39.060	36.849	207,010
2025-10-09	38.740	39.560	38.740	39.280	37.057	204,154
2025-10-08	38.640	38.760	38.400	38.680	36.491	101,160
2025-10-07	38.700	39.000	38.620	38.680	36.491	100,951
2025-10-06	38.440	39.100	38.440	38.660	36.472	155,211
2025-10-03	38.700	38.940	38.400	38.420	36.246	94,975
2025-10-02	38.880	39.080	38.620	38.620	36.434	101,481
2025-10-01	39.100	39.360	38.940	38.940	36.736	102,447
2025-09-30	39.180	39.320	38.820	39.040	36.830	148,850
2025-09-29	39.000	39.360	38.940	39.260	37.038	102,087
2025-09-26	38.720	39.260	38.700	39.000	36.793	115,746
2025-09-25	38.340	38.780	38.300	38.660	36.472	112,206
2025-09-24	38.440	38.640	38.240	38.560	36.378	113,315
2025-09-23	38.740	38.900	38.400	38.420	36.246	119,107
2025-09-22	37.480	38.880	37.440	38.880	36.680	323,682
2025-09-19	38.640	38.800	37.140	37.140	35.038	1,512,870
2025-09-18	38.780	38.920	38.560	38.760	36.566	206,922
2025-09-17	39.140	39.280	38.540	38.920	36.717	197,277
2025-09-16	39.820	39.940	39.140	39.220	37.000	199,832
2025-09-15	40.560	40.760	39.920	39.920	37.661	155,958
2025-09-12	40.400	41.100	40.400	40.760	38.453	85,112
2025-09-11	40.640	40.640	40.280	40.460	38.170	99,339
2025-09-10	41.460	41.520	40.240	40.420	38.132	170,762
2025-09-09	41.300	41.680	41.300	41.400	39.057	57,523
2025-09-08	41.460	41.520	41.300	41.340	39.000	86,770
2025-09-05	41.300	41.340	41.060	41.300	38.963	60,337
2025-09-04	41.000	41.440	41.000	41.300	38.963	95,186
2025-09-03	41.040	41.220	40.800	41.080	38.755	103,583
2025-09-02	41.160	41.420	40.920	41.180	38.849	80,873
2025-09-01	41.320	41.420	40.980	41.260	38.925	52,740
2025-08-29	41.200	41.620	40.920	41.320	38.981	180,171
2025-08-28	42.380	42.420	40.740	41.140	38.812	161,521
2025-08-27	41.400	42.500	41.400	42.320	39.925	164,357
2025-08-26	41.600	41.700	41.320	41.320	38.981	173,359
2025-08-25	41.840	41.840	41.640	41.640	39.283	85,794
2025-08-22	41.980	42.160	41.700	41.840	39.472	125,977
2025-08-21	41.780	42.020	41.600	41.860	39.491	162,391
2025-08-20	41.540	41.820	41.500	41.640	39.283	108,294
2025-08-19	41.280	41.680	41.280	41.540	39.189	71,519
2025-08-18	41.400	41.640	41.320	41.440	39.095	52,387

← NewerPage 5 of 22 · 1,284 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.