Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	44.000	44.180	43.720	44.060	39.774	65,076
2024-11-27	44.040	44.260	43.820	44.080	39.792	84,984
2024-11-26	44.420	44.420	43.840	44.160	39.864	106,334
2024-11-25	44.940	45.260	44.300	44.420	40.099	221,312
2024-11-22	45.700	45.800	45.100	45.100	40.713	106,650
2024-11-21	45.440	45.800	45.180	45.700	41.254	102,531
2024-11-20	45.460	45.840	45.460	45.660	41.218	81,956
2024-11-19	44.460	45.320	44.460	45.320	40.911	263,231
2024-11-18	43.860	44.480	43.760	44.460	40.135	196,911
2024-11-15	43.520	43.940	43.260	43.640	39.395	140,147
2024-11-14	43.600	43.860	43.260	43.740	39.485	117,344
2024-11-13	42.880	43.640	42.880	43.620	39.377	111,937
2024-11-12	43.220	43.520	43.000	43.040	38.853	139,185
2024-11-11	43.000	43.720	42.980	43.440	39.214	155,640
2024-11-08	42.980	43.240	42.760	43.080	38.889	115,152
2024-11-07	41.280	42.820	41.280	42.660	38.510	219,100
2024-11-06	41.760	42.180	41.380	41.380	37.354	148,409
2024-11-05	41.320	41.720	41.100	41.720	37.661	66,706
2024-11-04	41.940	42.080	41.280	41.340	37.318	80,895
2024-11-01	42.100	42.260	41.560	41.980	37.896	95,406
2024-10-31	43.480	43.580	41.180	42.240	38.131	341,659
2024-10-30	44.400	44.960	42.960	43.560	39.322	237,674
2024-10-29	43.700	44.720	43.580	44.440	40.117	196,114
2024-10-28	43.460	43.800	43.300	43.580	39.340	114,595
2024-10-25	42.820	43.560	42.820	43.560	39.322	129,686
2024-10-24	42.500	42.940	42.360	42.940	38.763	102,389
2024-10-23	42.140	42.700	42.080	42.460	38.329	90,220
2024-10-22	42.000	42.400	41.960	42.400	38.275	84,894
2024-10-21	42.160	42.280	42.060	42.100	38.004	89,928
2024-10-18	42.040	42.120	41.840	42.120	38.022	82,602
2024-10-17	42.900	42.980	41.840	42.060	37.968	106,136
2024-10-16	42.640	43.100	42.640	42.940	38.763	98,259
2024-10-15	42.620	42.840	42.320	42.840	38.672	139,434
2024-10-14	42.640	43.000	42.620	42.820	38.654	98,998
2024-10-11	42.660	42.840	42.520	42.700	38.546	107,128
2024-10-10	42.380	42.680	42.220	42.680	38.528	156,708
2024-10-09	42.500	42.540	42.060	42.320	38.203	93,647
2024-10-08	42.580	42.840	42.300	42.580	38.438	87,808
2024-10-07	42.360	42.580	41.920	42.580	38.438	119,924
2024-10-04	42.000	42.500	41.980	42.380	38.257	105,883
2024-10-03	41.640	42.000	41.500	41.840	37.770	137,871
2024-10-02	41.840	42.340	41.400	41.400	37.373	135,692
2024-10-01	41.820	42.200	41.660	41.740	37.679	156,830
2024-09-30	41.360	41.680	41.280	41.680	37.625	182,791
2024-09-27	42.600	42.740	41.480	41.480	37.445	156,194
2024-09-26	42.980	43.300	42.720	42.760	38.600	126,899
2024-09-25	43.000	43.300	42.680	43.000	38.817	106,044
2024-09-24	42.280	43.340	42.280	43.200	38.997	152,880
2024-09-23	41.100	42.360	41.000	42.260	38.149	156,497
2024-09-20	41.880	41.880	40.580	40.980	36.993	734,890
2024-09-19	42.880	43.000	41.680	41.940	37.860	214,490
2024-09-18	42.560	42.740	42.100	42.660	38.510	87,787
2024-09-17	42.820	43.000	42.560	42.640	38.492	75,763
2024-09-16	42.300	42.800	42.220	42.560	38.420	92,351
2024-09-13	42.160	42.520	42.000	42.300	38.185	121,448
2024-09-12	42.400	42.480	41.920	42.160	38.059	140,971
2024-09-11	42.300	42.480	41.840	42.160	38.059	87,696
2024-09-10	43.000	43.000	42.060	42.280	38.167	93,148
2024-09-09	42.540	42.880	42.540	42.860	38.690	93,294
2024-09-06	42.540	42.900	42.420	42.560	38.420	127,811

← NewerPage 9 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.