VGP NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	98.900	99.700	91.500	95.800	88.324	55,922
2025-08-20	93.000	95.200	93.000	94.800	87.402	17,669
2025-08-19	92.500	93.300	92.100	93.200	85.927	10,159
2025-08-18	91.800	93.300	91.400	92.500	85.282	10,188
2025-08-15	92.700	92.700	91.100	91.900	84.728	10,107
2025-08-14	92.600	93.300	91.800	92.800	85.558	10,378
2025-08-13	92.500	93.300	92.300	92.700	85.466	7,033
2025-08-12	92.900	93.800	92.400	92.500	85.282	10,206
2025-08-11	94.100	94.500	92.800	93.000	85.743	10,022
2025-08-08	93.300	94.600	93.300	94.100	86.757	15,322
2025-08-07	92.800	93.500	92.100	93.200	85.927	16,897
2025-08-06	92.300	93.800	92.300	92.700	85.466	24,328
2025-08-05	91.000	92.500	90.800	91.500	84.360	13,371
2025-08-04	90.700	91.600	90.400	90.900	83.806	5,397
2025-08-01	92.000	92.300	90.300	90.600	83.530	17,114
2025-07-31	92.600	94.000	92.600	92.600	85.374	22,603
2025-07-30	92.500	93.100	92.200	92.900	85.650	12,020
2025-07-29	92.200	93.400	91.400	92.300	85.097	13,221
2025-07-28	93.200	94.800	91.900	92.300	85.097	11,656
2025-07-25	91.500	92.500	90.600	92.300	85.097	12,414
2025-07-24	91.500	92.300	90.800	92.000	84.821	14,477
2025-07-23	94.000	94.800	91.700	91.700	84.544	24,827
2025-07-22	92.600	93.600	92.600	93.200	85.927	25,335
2025-07-21	91.700	93.400	91.700	92.600	85.374	25,019
2025-07-18	90.200	91.500	89.700	91.500	84.360	24,987
2025-07-17	88.900	90.200	88.600	90.000	82.977	14,968
2025-07-16	87.100	88.800	86.900	88.500	81.594	22,299
2025-07-15	86.800	88.300	86.400	87.400	80.580	19,331
2025-07-14	85.300	86.500	85.200	86.200	79.473	11,391
2025-07-11	86.000	86.000	85.300	85.900	79.197	11,003
2025-07-10	86.000	86.100	85.200	86.000	79.289	12,112
2025-07-09	86.000	86.400	85.200	85.800	79.104	11,469
2025-07-08	86.300	86.300	85.200	85.700	79.012	13,982
2025-07-07	87.000	87.100	85.500	86.000	79.289	15,134
2025-07-04	86.700	87.200	86.200	87.000	80.211	16,101
2025-07-03	88.200	91.000	86.800	87.000	80.211	25,725
2025-07-02	90.000	90.300	86.400	86.400	79.658	44,971
2025-07-01	85.800	86.700	85.300	86.500	79.750	17,349
2025-06-30	85.100	87.400	85.100	85.500	78.828	22,424
2025-06-27	84.500	84.700	83.200	84.400	77.814	13,173
2025-06-26	83.100	84.200	82.700	83.800	77.261	13,385
2025-06-25	85.000	85.400	82.300	83.000	76.523	26,787
2025-06-24	86.500	87.000	83.900	84.600	77.998	19,613
2025-06-23	84.700	85.800	84.300	85.200	78.551	9,653
2025-06-20	84.000	85.900	83.800	85.500	78.828	84,386
2025-06-19	83.000	83.900	82.700	83.500	76.984	3,868
2025-06-18	82.300	84.600	82.200	83.800	77.261	18,787
2025-06-17	81.800	83.400	81.500	82.700	76.246	10,165
2025-06-16	80.600	82.300	80.400	81.800	75.417	11,459
2025-06-13	81.100	82.500	80.400	80.900	74.587	14,838
2025-06-12	82.700	82.700	81.500	82.400	75.970	10,232
2025-06-11	83.700	84.800	82.900	83.100	76.615	11,032
2025-06-10	83.700	83.700	82.600	83.600	77.076	10,712
2025-06-09	81.900	83.700	81.900	83.700	77.168	7,891
2025-06-06	82.800	83.000	81.800	82.000	75.601	6,974
2025-06-05	83.300	84.400	82.700	82.800	76.339	16,960
2025-06-04	83.200	84.000	82.800	83.700	77.168	10,524
2025-06-03	85.300	86.100	83.000	83.000	76.523	23,454
2025-06-02	84.000	84.900	83.500	84.900	78.275	9,002
2025-05-30	85.000	86.000	83.900	84.300	77.722	21,201

← NewerPage 6 of 22 · 1,288 trading daysOlder →

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.