Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	39.340	39.760	38.880	39.440	37.208	191,804
2025-05-22	39.180	39.900	39.180	39.440	37.208	179,885
2025-05-21	38.300	39.500	38.300	39.120	36.906	204,040
2025-05-20	38.640	38.640	38.180	38.380	36.208	95,885
2025-05-19	38.700	38.800	38.440	38.580	36.397	101,773
2025-05-16	38.380	38.680	38.180	38.520	36.340	136,099
2025-05-15	38.220	38.280	37.740	38.280	36.113	131,655
2025-05-14	37.940	38.420	37.920	38.180	36.019	105,238
2025-05-13	37.400	37.900	37.300	37.900	35.755	132,142
2025-05-12	37.800	38.160	37.280	37.440	35.321	148,795
2025-05-09	37.780	38.060	37.700	37.780	35.642	111,975
2025-05-08	37.840	38.040	37.540	37.600	35.472	133,903
2025-05-07	37.240	37.460	37.080	37.440	35.321	136,434
2025-05-06	37.220	37.380	37.040	37.100	35.000	109,582
2025-05-05	36.940	37.240	36.780	37.100	35.000	137,710
2025-05-02	36.540	37.040	36.460	36.760	34.680	150,603
2025-04-30	36.380	36.580	35.960	36.440	34.378	239,230
2025-04-29	36.040	37.040	36.000	36.220	34.170	236,772
2025-04-28	35.940	36.320	35.760	36.080	34.038	180,554
2025-04-25	35.640	35.640	35.080	35.640	33.623	260,060
2025-04-24	36.780	37.680	36.760	37.100	33.491	372,348
2025-04-23	37.460	37.500	35.320	36.660	33.094	641,455
2025-04-22	38.420	38.520	38.120	38.480	34.737	154,097
2025-04-17	38.660	38.900	38.520	38.740	34.971	121,037
2025-04-16	38.280	38.760	38.140	38.680	34.917	145,736
2025-04-15	37.960	38.460	37.940	38.380	34.646	169,438
2025-04-14	37.580	37.820	37.160	37.700	34.032	170,001
2025-04-11	37.400	37.420	36.560	36.900	33.310	183,527
2025-04-10	39.000	39.280	37.000	37.120	33.509	185,286
2025-04-09	36.200	37.260	36.140	36.720	33.148	187,809
2025-04-08	37.160	37.580	36.740	37.440	33.798	176,797
2025-04-07	35.520	38.060	35.320	36.320	32.787	374,563
2025-04-04	39.440	39.500	37.140	37.380	33.744	236,217
2025-04-03	40.020	40.320	39.400	39.520	35.675	163,629
2025-04-02	40.020	40.560	39.920	40.560	36.614	131,346
2025-04-01	39.880	40.380	39.880	40.040	36.145	122,448
2025-03-31	40.200	40.300	39.620	40.100	36.199	268,595
2025-03-28	40.720	40.840	40.300	40.400	36.470	113,265
2025-03-27	40.640	41.240	40.620	40.780	36.813	136,049
2025-03-26	40.340	41.360	40.260	40.600	36.650	215,147
2025-03-25	39.920	40.840	39.920	40.400	36.470	165,281
2025-03-24	40.000	40.360	39.940	39.940	36.055	215,411
2025-03-21	40.200	40.240	39.740	39.980	36.091	676,195
2025-03-20	40.080	40.560	39.900	40.280	36.361	161,046
2025-03-19	39.760	39.980	39.640	39.980	36.091	84,519
2025-03-18	39.840	40.220	39.720	39.720	35.856	101,611
2025-03-17	39.540	40.120	39.420	39.880	36.000	126,682
2025-03-14	39.260	39.860	39.160	39.480	35.639	107,548
2025-03-13	39.800	40.140	39.320	39.440	35.603	180,784
2025-03-12	39.360	40.280	39.360	40.240	36.325	130,409
2025-03-11	39.240	39.740	39.120	39.340	35.513	127,818
2025-03-10	39.880	40.000	39.360	39.360	35.531	96,439
2025-03-07	40.000	40.140	39.740	39.740	35.874	161,233
2025-03-06	40.880	41.020	40.060	40.060	36.163	136,631
2025-03-05	40.640	40.940	40.340	40.560	36.614	165,206
2025-03-04	40.700	41.120	40.360	40.720	36.759	152,805
2025-03-03	40.760	41.500	40.760	41.060	37.066	187,142
2025-02-28	40.920	41.220	40.680	40.720	36.759	572,108
2025-02-27	40.880	41.140	40.740	41.060	37.066	152,996
2025-02-26	39.920	41.000	39.580	40.780	36.813	293,309

← NewerPage 7 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.