VGP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 102.00 | 104.60 | 102.00 | 104.00 | 96.342 | 555 |
| 2024-04-30 | 102.40 | 102.40 | 101.40 | 102.40 | 94.860 | 938 |
| 2024-04-29 | 98.900 | 100.60 | 98.800 | 100.40 | 93.008 | 666 |
| 2024-04-26 | 97.800 | 98.700 | 97.200 | 98.007 | 90.790 | 1,063 |
| 2024-04-25 | 98.000 | 98.600 | 96.700 | 98.419 | 91.172 | 2,290 |
| 2024-04-24 | 99.600 | 100.80 | 98.300 | 100.80 | 93.377 | 1,303 |
| 2024-04-23 | 101.80 | 101.80 | 100.60 | 101.00 | 93.559 | 4,055 |
| 2024-04-22 | 100.60 | 101.60 | 100.20 | 100.50 | 93.100 | 931 |
| 2024-04-19 | 98.200 | 100.40 | 98.200 | 98.600 | 91.339 | 1,032 |
| 2024-04-18 | 98.300 | 99.100 | 97.457 | 97.700 | 90.506 | 410 |
| 2024-04-17 | 99.000 | 99.000 | 97.200 | 97.300 | 90.135 | 1,140 |
| 2024-04-16 | 100.00 | 101.20 | 99.500 | 99.800 | 92.451 | 9,071 |
| 2024-04-15 | 99.300 | 100.60 | 99.300 | 100.40 | 93.007 | 3,908 |
| 2024-04-12 | 102.20 | 102.20 | 99.900 | 100.46 | 93.060 | 1,496 |
| 2024-04-11 | 98.600 | 100.40 | 98.600 | 99.684 | 92.344 | 14,262 |
| 2024-04-10 | 103.20 | 104.40 | 98.975 | 99.800 | 92.451 | 9,111 |
| 2024-04-09 | 103.60 | 103.60 | 102.20 | 102.78 | 95.207 | 1,982 |
| 2024-04-08 | 101.60 | 104.00 | 101.00 | 101.60 | 94.119 | 5,770 |
| 2024-04-05 | 102.40 | 102.40 | 101.40 | 101.60 | 94.119 | 786 |
| 2024-04-04 | 101.80 | 103.60 | 101.80 | 103.60 | 95.970 | 20,894 |
| 2024-04-03 | 103.60 | 103.60 | 101.50 | 102.47 | 94.924 | 10,788 |
| 2024-04-02 | 104.60 | 105.43 | 102.99 | 103.31 | 95.699 | 2,033 |
| 2024-03-28 | 108.40 | 108.90 | 105.40 | 106.29 | 98.467 | 1,936 |
| 2024-03-27 | 104.80 | 107.90 | 104.80 | 107.47 | 99.560 | 39,125 |
| 2024-03-26 | 104.70 | 105.10 | 104.51 | 104.77 | 97.051 | 23,455 |
| 2024-03-25 | 103.00 | 104.40 | 102.60 | 103.50 | 95.879 | 3,363 |
| 2024-03-22 | 101.40 | 103.43 | 101.00 | 102.31 | 94.773 | 5,180 |
| 2024-03-21 | 101.60 | 101.60 | 100.12 | 100.39 | 92.999 | 13,253 |
| 2024-03-20 | 98.510 | 99.350 | 97.955 | 98.754 | 91.482 | 23,565 |
| 2024-03-19 | 98.650 | 99.550 | 98.460 | 99.550 | 92.220 | 6,850 |
| 2024-03-18 | 99.150 | 99.150 | 98.700 | 98.996 | 91.706 | 2,295 |
| 2024-03-15 | 98.800 | 99.650 | 98.615 | 98.865 | 91.585 | 16,646 |
| 2024-03-14 | 100.40 | 100.40 | 98.850 | 99.974 | 92.612 | 9,805 |
| 2024-03-13 | 99.600 | 99.600 | 98.650 | 99.582 | 92.249 | 4,863 |
| 2024-03-12 | 101.90 | 102.15 | 99.550 | 102.15 | 94.624 | 2,796 |
| 2024-03-11 | 104.50 | 104.50 | 102.10 | 104.30 | 96.620 | 9,392 |
| 2024-03-08 | 101.30 | 104.51 | 100.60 | 102.50 | 94.952 | 3,329 |
| 2024-03-07 | 99.350 | 102.10 | 99.350 | 102.10 | 94.582 | 11,241 |
| 2024-03-06 | 101.65 | 102.00 | 100.49 | 100.50 | 93.100 | 2,003 |
| 2024-03-05 | 101.90 | 101.90 | 100.30 | 101.20 | 93.748 | 1,406 |
| 2024-03-04 | 102.00 | 102.00 | 100.70 | 101.43 | 93.960 | 1,312 |
| 2024-03-01 | 102.10 | 102.40 | 100.60 | 102.20 | 94.671 | 57,727 |
| 2024-02-29 | 101.00 | 102.00 | 101.00 | 101.40 | 93.933 | 5,460 |
| 2024-02-28 | 102.20 | 102.20 | 99.050 | 99.500 | 92.173 | 9,618 |
| 2024-02-27 | 104.60 | 104.60 | 102.80 | 102.88 | 95.303 | 1,179 |
| 2024-02-26 | 107.00 | 107.11 | 104.50 | 107.11 | 99.219 | 9,996 |
| 2024-02-23 | 108.10 | 108.40 | 107.28 | 107.32 | 99.419 | 7,992 |
| 2024-02-22 | 103.10 | 107.40 | 98.750 | 106.12 | 98.306 | 6,439 |
| 2024-02-21 | 106.00 | 107.85 | 104.29 | 105.72 | 97.933 | 4,226 |
| 2024-02-20 | 106.20 | 106.20 | 105.80 | 105.90 | 98.102 | 2,480 |
| 2024-02-19 | 106.00 | 106.70 | 105.40 | 106.31 | 98.484 | 4,929 |
| 2024-02-16 | 107.30 | 107.30 | 106.00 | 106.00 | 98.191 | 1,949 |
| 2024-02-15 | 105.30 | 106.60 | 105.20 | 106.04 | 98.235 | 2,860 |
| 2024-02-14 | 104.10 | 106.20 | 103.80 | 105.27 | 97.517 | 2,332 |
| 2024-02-13 | 106.40 | 107.00 | 103.80 | 106.40 | 98.565 | 4,669 |
| 2024-02-12 | 107.40 | 107.80 | 106.40 | 107.56 | 99.643 | 1,866 |
| 2024-02-09 | 108.00 | 109.20 | 106.88 | 106.90 | 99.028 | 2,616 |
| 2024-02-08 | 108.00 | 109.70 | 108.00 | 108.68 | 100.68 | 10,017 |
| 2024-02-07 | 107.90 | 108.11 | 106.49 | 106.50 | 98.658 | 7,978 |
| 2024-02-06 | 107.30 | 108.50 | 106.70 | 107.41 | 99.501 | 15,142 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 2.3800 EUR |
| 2025-05-21 | 2.3100 EUR |
| 2024-05-22 | 2.0650 EUR |
| 2023-05-24 | 1.9250 EUR |
| 2022-05-23 | 4.7950 EUR |
| 2021-05-25 | 2.5550 EUR |
| 2020-05-26 | 2.0539 EUR |
| 2019-05-20 | 1.5400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.