Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.800	53.400	52.400	53.350	53.350	114,740
2026-10-15	52.750	53.400	52.200	52.700	52.700	195,170
2026-10-14	51.850	52.600	51.700	51.750	51.750	151,758
2026-10-13	51.550	51.750	51.350	51.700	51.700	66,834
2026-10-12	51.150	51.700	50.950	51.550	51.550	140,717
2026-10-09	51.200	51.350	50.600	51.100	51.100	83,398
2026-10-08	51.050	51.350	50.500	51.150	51.150	121,431
2026-10-07	51.000	51.500	50.750	51.050	51.050	140,807
2026-10-06	50.400	51.050	50.400	51.050	51.050	188,665
2026-10-05	48.740	50.450	48.740	50.400	50.400	178,596
2026-10-02	47.640	48.380	47.600	48.140	48.140	95,366
2026-10-01	47.520	47.860	47.080	47.620	47.620	84,099
2026-09-30	48.080	48.280	47.440	47.800	47.800	131,434
2026-09-29	48.040	48.180	47.700	47.920	47.920	110,065
2026-09-28	46.940	48.920	46.880	48.300	48.300	187,250
2026-09-25	47.260	47.360	46.520	46.520	46.520	79,649
2026-09-24	47.300	47.740	47.100	47.340	47.340	86,562
2026-09-23	46.940	47.640	46.540	47.320	47.320	101,224
2026-09-22	47.600	47.660	46.880	47.000	47.000	142,541
2026-09-21	47.700	48.000	47.400	47.720	47.720	55,972
2026-09-18	48.000	48.000	47.340	47.540	47.540	346,607
2026-09-17	47.460	48.100	47.320	48.020	48.020	106,351
2026-09-16	48.000	48.300	47.840	48.140	47.420	121,976
2026-09-15	47.000	47.980	47.000	47.980	47.262	98,807
2026-09-14	47.520	47.560	46.840	47.520	46.809	104,087
2026-09-11	47.800	47.800	46.900	47.120	46.415	103,417
2026-09-10	47.980	48.480	47.580	47.580	46.868	88,204
2026-09-09	48.760	48.840	47.760	47.980	47.262	76,366
2026-09-08	48.540	48.760	48.440	48.600	47.873	213,374
2026-09-07	48.040	48.500	47.940	48.320	47.597	69,403
2026-09-04	48.060	48.060	47.580	47.800	47.085	110,617
2026-09-03	47.640	48.060	47.500	47.980	47.262	91,259
2026-09-02	48.320	48.500	47.600	47.600	46.888	84,463
2026-09-01	48.160	48.380	47.880	48.200	47.479	79,512
2026-08-31	47.900	48.500	47.860	47.980	47.262	154,012
2026-08-28	46.940	47.980	46.940	47.780	47.065	84,748
2026-08-27	46.900	47.260	46.640	46.940	46.238	100,348
2026-08-26	47.500	47.620	46.820	46.920	46.218	116,401
2026-08-25	47.000	47.620	46.960	47.560	46.849	53,204
2026-08-24	47.480	47.900	47.000	47.160	46.455	94,281
2026-08-21	47.320	47.760	47.100	47.560	46.849	75,212
2026-08-20	47.400	47.680	47.140	47.460	46.750	63,365
2026-08-19	48.080	48.080	47.500	47.500	46.790	96,481
2026-08-18	47.840	48.100	47.760	47.840	47.125	204,134
2026-08-17	47.900	47.960	47.560	47.620	46.908	46,236
2026-08-14	47.340	47.760	47.160	47.760	47.046	66,432
2026-08-13	47.200	47.460	46.920	47.160	46.455	68,182
2026-08-12	47.280	47.520	46.920	47.040	46.337	82,821
2026-08-11	46.420	47.200	46.420	47.060	46.356	78,826
2026-08-10	46.840	46.840	46.130	46.520	45.824	86,318
2026-08-07	46.640	46.840	46.340	46.560	45.864	105,438
2026-08-06	47.100	47.520	46.560	46.560	45.864	101,208
2026-08-05	48.060	48.260	46.920	47.000	46.297	158,013
2026-08-04	48.780	49.080	48.020	48.020	47.302	278,222
2026-08-03	49.160	49.160	48.280	48.980	48.247	116,376
2026-07-31	49.060	49.460	48.460	48.980	48.247	280,868
2026-07-30	47.740	49.500	47.560	48.860	48.129	247,835
2026-07-29	45.900	46.920	45.860	46.680	45.982	82,146
2026-07-28	46.000	46.340	45.840	45.900	45.214	73,336
2026-07-27	47.000	47.000	46.080	46.080	45.391	101,041

Page 1 of 3 · 129 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.