VGP NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 104.80 | 104.80 | 103.80 | 104.20 | 96.069 | 13,321 |
| 2025-11-11 | 103.80 | 104.40 | 102.20 | 104.40 | 96.253 | 25,045 |
| 2025-11-10 | 104.40 | 104.40 | 103.20 | 103.40 | 95.331 | 6,401 |
| 2025-11-07 | 105.60 | 106.60 | 103.20 | 104.20 | 96.069 | 22,191 |
| 2025-11-06 | 102.00 | 104.80 | 101.80 | 104.60 | 96.437 | 58,551 |
| 2025-11-05 | 100.00 | 101.00 | 99.900 | 100.40 | 92.565 | 20,913 |
| 2025-11-04 | 99.000 | 100.20 | 98.500 | 99.900 | 92.104 | 16,188 |
| 2025-11-03 | 100.00 | 100.60 | 99.300 | 99.300 | 91.551 | 11,189 |
| 2025-10-31 | 102.00 | 102.80 | 99.700 | 100.20 | 92.381 | 24,419 |
| 2025-10-30 | 101.80 | 102.80 | 101.20 | 102.20 | 94.225 | 11,058 |
| 2025-10-29 | 102.20 | 103.20 | 101.60 | 101.80 | 93.856 | 10,789 |
| 2025-10-28 | 104.80 | 104.80 | 102.20 | 102.80 | 94.778 | 8,478 |
| 2025-10-27 | 106.40 | 106.80 | 104.40 | 104.40 | 96.253 | 190,868 |
| 2025-10-24 | 107.00 | 107.00 | 105.00 | 105.80 | 97.544 | 15,483 |
| 2025-10-23 | 107.00 | 107.80 | 105.00 | 106.80 | 98.466 | 16,824 |
| 2025-10-22 | 106.80 | 108.40 | 106.40 | 107.20 | 98.834 | 62,296 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 3.4000 EUR |
| 2026-05-08 | 3.4000 EUR |
| 2025-05-21 | 3.3000 EUR |
| 2024-05-22 | 3.7000 EUR |
| 2023-05-24 | 2.7500 EUR |
| 2022-05-23 | 6.7865 EUR |
| 2021-05-25 | 3.6162 EUR |
| 2021-05-21 | 3.8853 EUR |
| 2020-05-26 | 2.9029 EUR |
| 2020-05-15 | 3.4595 EUR |
| 2019-05-20 | 2.1796 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.