Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	41.700	41.880	41.500	41.500	39.151	61,885
2025-08-14	41.320	41.660	41.320	41.520	39.170	111,927
2025-08-13	41.580	41.700	41.280	41.380	39.038	67,288
2025-08-12	41.900	41.920	41.500	41.600	39.246	61,219
2025-08-11	42.200	42.280	41.640	42.020	39.642	85,069
2025-08-08	42.280	42.660	42.100	42.220	39.831	65,766
2025-08-07	42.700	42.700	42.220	42.340	39.944	100,422
2025-08-06	43.280	43.360	42.740	42.860	40.434	78,398
2025-08-05	43.200	43.300	42.860	43.100	40.661	106,132
2025-08-04	42.500	42.900	42.320	42.900	40.472	93,116
2025-08-01	41.900	42.460	41.880	42.460	40.057	176,361
2025-07-31	41.220	42.320	41.080	41.880	39.510	182,742
2025-07-30	41.020	42.860	41.020	41.500	39.151	236,357
2025-07-29	39.880	40.520	39.880	40.260	37.981	133,199
2025-07-28	39.980	40.140	39.860	40.020	37.755	96,982
2025-07-25	39.920	40.000	39.560	39.980	37.717	123,087
2025-07-24	40.520	40.640	39.960	40.020	37.755	134,522
2025-07-23	40.480	40.740	40.400	40.460	38.170	103,132
2025-07-22	41.180	41.180	40.420	40.420	38.132	82,980
2025-07-21	41.380	41.520	40.980	41.020	38.698	76,384
2025-07-18	41.400	41.660	41.100	41.260	38.925	125,073
2025-07-17	41.400	41.640	41.200	41.340	39.000	70,353
2025-07-16	41.360	41.600	41.200	41.220	38.887	122,678
2025-07-15	41.200	41.660	41.180	41.200	38.868	91,131
2025-07-14	41.360	41.560	41.180	41.320	38.981	112,575
2025-07-11	41.140	41.720	40.880	41.340	39.000	158,239
2025-07-10	40.900	41.060	40.740	40.980	38.661	91,590
2025-07-09	41.120	41.400	40.780	40.920	38.604	103,789
2025-07-08	41.260	41.400	40.940	41.100	38.774	127,211
2025-07-07	41.400	41.500	41.160	41.400	39.057	85,194
2025-07-04	41.700	41.760	41.360	41.480	39.132	58,194
2025-07-03	41.340	41.780	41.340	41.680	39.321	98,218
2025-07-02	41.320	41.540	41.120	41.240	38.906	85,226
2025-07-01	42.420	42.420	41.320	41.320	38.981	155,165
2025-06-30	41.800	42.240	41.800	42.220	39.831	195,988
2025-06-27	41.800	42.100	41.580	41.760	39.397	150,425
2025-06-26	41.380	41.880	41.340	41.880	39.510	135,701
2025-06-25	41.180	41.820	41.180	41.200	38.868	135,073
2025-06-24	41.820	41.980	41.000	41.220	38.887	183,619
2025-06-23	41.840	42.200	41.620	42.200	39.812	114,388
2025-06-20	41.900	42.180	41.560	41.860	39.491	372,759
2025-06-19	41.340	41.820	41.280	41.740	39.378	90,375
2025-06-18	41.420	41.660	41.060	41.280	38.944	156,519
2025-06-17	41.100	41.680	41.000	41.500	39.151	115,513
2025-06-16	41.160	41.720	41.100	41.100	38.774	130,791
2025-06-13	40.920	41.560	40.920	41.120	38.793	126,653
2025-06-12	41.060	41.200	40.700	40.900	38.585	72,697
2025-06-11	40.960	41.300	40.840	41.000	38.680	111,414
2025-06-10	41.000	41.120	40.880	41.120	38.793	67,572
2025-06-09	40.960	41.200	40.900	40.940	38.623	90,300
2025-06-06	40.680	41.020	40.600	40.840	38.529	75,353
2025-06-05	40.980	41.120	40.520	40.600	38.302	116,818
2025-06-04	41.400	41.440	40.960	40.960	38.642	146,616
2025-06-03	41.340	41.420	40.960	41.380	39.038	123,548
2025-06-02	41.040	41.240	40.420	41.240	38.906	197,158
2025-05-30	40.400	40.700	40.300	40.360	38.076	242,800
2025-05-29	40.200	40.460	40.200	40.260	37.981	68,958
2025-05-28	40.320	40.380	39.940	40.080	37.812	105,392
2025-05-27	40.040	40.420	39.980	40.360	38.076	141,459
2025-05-26	39.740	40.060	39.560	39.940	37.680	88,557

← NewerPage 6 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.