VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	108.30	109.40	106.90	107.30	99.399	3,849
2024-02-02	108.30	108.60	107.30	107.74	99.809	1,974
2024-02-01	107.20	108.40	107.09	107.94	99.995	4,180
2024-01-31	107.80	109.80	107.80	108.30	100.33	3,224
2024-01-30	110.60	110.60	107.89	109.32	101.27	5,547
2024-01-29	107.60	108.71	107.46	108.60	100.60	1,786
2024-01-26	105.30	106.80	105.30	106.50	98.658	19,677
2024-01-25	105.50	107.20	105.50	106.09	98.278	1,393
2024-01-24	106.80	106.80	105.50	105.90	98.102	7,475
2024-01-23	105.10	105.10	104.02	104.27	96.595	8,955
2024-01-22	105.00	105.00	104.20	104.91	97.185	36,051
2024-01-19	103.40	104.01	101.50	103.73	96.090	16,844
2024-01-18	102.10	103.20	101.10	103.00	95.415	22,951
2024-01-17	103.80	104.47	102.90	104.47	96.781	12,853
2024-01-16	108.03	109.20	106.60	108.43	100.44	21,918
2024-01-15	111.10	113.40	110.40	111.90	103.66	15,145
2024-01-12	107.50	111.20	107.50	110.17	102.05	7,176
2024-01-11	105.70	107.00	105.20	105.94	98.139	5,754
2024-01-10	103.30	107.30	103.30	105.67	97.888	16,908
2024-01-09	103.00	103.40	101.30	103.00	95.413	8,951
2024-01-08	101.40	103.31	100.30	100.30	92.914	4,407
2024-01-05	101.40	101.60	100.50	100.80	93.377	3,335
2024-01-04	102.20	102.80	99.750	100.42	93.030	2,327
2024-01-03	105.00	105.00	101.40	102.11	94.591	1,833
2024-01-02	106.40	107.50	104.98	105.27	97.516	4,010
2023-12-29	105.10	105.60	104.99	105.04	97.306	1,570
2023-12-28	105.90	106.10	104.60	105.86	98.063	1,558
2023-12-27	106.30	106.60	105.70	105.86	98.065	6,402
2023-12-22	103.90	105.30	103.70	104.39	96.701	20,985
2023-12-21	104.40	105.20	104.00	104.72	97.004	6,168
2023-12-20	107.80	108.40	106.02	106.32	98.488	19,122
2023-12-19	104.50	106.90	103.60	105.65	97.870	16,178
2023-12-18	98.400	103.60	98.400	100.10	92.729	10,905
2023-12-15	100.00	100.30	96.395	99.896	92.540	6,211
2023-12-14	101.30	102.30	99.550	99.584	92.251	37,409
2023-12-13	94.850	97.400	94.850	96.854	89.722	2,906
2023-12-12	96.700	97.700	96.587	97.247	90.086	2,283
2023-12-11	99.150	100.60	98.000	100.27	92.888	3,582
2023-12-08	97.550	98.150	97.000	97.683	90.490	3,397
2023-12-07	99.400	99.400	97.500	98.050	90.830	2,137
2023-12-06	97.950	99.950	97.850	99.396	92.077	12,688
2023-12-05	95.600	97.550	95.600	97.130	89.977	1,668
2023-12-04	94.800	95.600	94.500	95.097	88.094	2,127
2023-12-01	92.700	95.005	92.700	94.803	87.822	2,309
2023-11-30	93.400	94.750	93.400	94.577	87.612	5,741
2023-11-29	92.540	92.540	91.950	92.163	85.377	1,917
2023-11-28	89.750	89.800	89.050	89.350	82.771	21,154
2023-11-27	88.950	90.550	88.700	89.654	83.053	15,499
2023-11-24	88.250	88.700	87.200	88.176	81.683	19,495
2023-11-23	88.400	88.400	86.600	87.552	81.105	5,489
2023-11-22	85.300	86.300	83.300	85.799	79.481	4,332
2023-11-21	85.750	86.645	83.800	84.478	78.258	5,178
2023-11-20	85.600	86.450	85.150	86.213	79.865	4,526
2023-11-17	85.500	86.700	85.500	85.957	79.628	4,247
2023-11-16	86.950	86.950	84.550	86.172	79.826	12,681
2023-11-15	88.400	89.109	86.600	86.681	80.298	1,269
2023-11-14	83.050	89.450	83.050	88.150	81.659	1,837
2023-11-13	83.300	83.350	82.450	82.494	76.419	1,595
2023-11-10	83.300	85.050	83.050	83.751	77.584	2,448
2023-11-09	82.950	87.900	82.950	86.041	79.705	3,428

← NewerPage 11 of 20 · 1,174 trading daysOlder →

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.