VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	82.950	87.900	82.950	86.041	79.705	3,428
2023-11-08	82.700	83.100	81.300	82.450	76.379	10,068
2023-11-07	80.500	82.950	79.800	82.347	76.283	4,781
2023-11-06	86.750	86.950	83.100	84.295	78.088	2,069
2023-11-03	82.900	86.800	82.350	85.744	79.431	10,150
2023-11-02	78.600	82.650	78.403	82.434	76.364	6,345
2023-11-01	75.150	76.850	75.150	76.375	70.751	3,523
2023-10-31	74.100	77.000	74.100	76.775	71.121	6,540
2023-10-30	74.400	74.800	74.050	74.660	69.162	6,412
2023-10-27	73.850	74.900	73.850	74.472	68.989	1,558
2023-10-26	74.250	74.800	73.800	73.895	68.454	8,043
2023-10-25	74.800	76.500	74.250	75.380	69.829	4,664
2023-10-24	76.100	76.650	75.150	76.111	70.506	2,215
2023-10-23	75.350	75.800	74.200	75.672	70.100	8,736
2023-10-20	75.600	76.700	75.600	76.200	70.589	1,933
2023-10-19	79.050	79.128	76.300	76.871	71.210	2,676
2023-10-18	81.000	81.000	79.250	80.464	74.539	733
2023-10-17	81.750	82.150	80.400	80.675	74.734	715
2023-10-16	81.000	82.300	81.000	81.662	75.649	1,768
2023-10-13	83.900	83.900	80.600	81.767	75.746	2,118
2023-10-12	82.750	85.200	82.750	82.750	76.657	2,947
2023-10-11	81.400	83.900	81.400	82.867	76.765	1,332
2023-10-10	82.900	82.900	81.442	81.952	75.917	3,238
2023-10-09	81.300	81.300	80.100	80.868	74.913	4,545
2023-10-06	82.600	82.600	80.500	81.826	75.801	5,287
2023-10-05	84.850	84.850	82.600	83.306	77.172	2,456
2023-10-04	84.650	85.000	83.250	84.135	77.940	1,368
2023-10-03	86.750	87.550	84.400	85.687	79.378	1,293
2023-10-02	88.550	88.550	86.500	87.313	80.884	5,370
2023-09-29	86.800	88.700	86.600	88.198	81.704	5,145
2023-09-28	84.550	85.250	84.350	84.794	78.550	2,748
2023-09-27	84.450	84.450	83.450	83.997	77.812	1,924
2023-09-26	84.900	84.900	83.900	84.150	77.954	848
2023-09-25	88.150	88.150	84.750	85.799	79.481	1,338
2023-09-22	85.300	88.400	85.050	87.150	80.733	5,161
2023-09-21	87.600	88.080	86.200	87.300	80.872	880
2023-09-20	86.700	89.050	85.800	88.367	81.860	2,995
2023-09-19	85.250	86.959	85.000	86.635	80.256	769
2023-09-18	88.100	89.000	85.800	86.991	80.585	6,058
2023-09-15	90.750	92.050	90.750	91.281	84.559	1,335
2023-09-14	89.800	92.350	89.800	91.474	84.738	3,692
2023-09-13	88.750	91.200	88.750	89.492	82.902	4,983
2023-09-12	89.550	89.550	88.791	89.300	82.724	4,767
2023-09-11	91.150	91.759	90.300	90.750	84.068	2,242
2023-09-08	91.550	92.300	90.700	91.635	84.887	1,575
2023-09-07	92.100	92.100	91.560	91.851	85.087	1,806
2023-09-06	91.250	92.250	90.700	92.250	85.457	1,095
2023-09-05	92.800	92.800	91.200	92.180	85.392	2,443
2023-09-04	94.200	94.750	93.450	94.750	87.773	1,014
2023-09-01	95.950	95.960	93.600	94.361	87.413	944
2023-08-31	96.950	97.850	96.295	97.030	89.885	2,415
2023-08-30	95.500	96.600	94.850	95.400	88.375	1,383
2023-08-29	95.500	95.600	94.650	95.005	88.009	5,501
2023-08-25	90.600	92.100	90.314	91.780	85.022	9,962
2023-08-24	95.750	95.750	89.850	91.567	84.825	10,750
2023-08-23	92.750	93.500	92.591	93.169	86.308	1,426
2023-08-22	90.950	92.500	90.950	91.553	84.812	1,820
2023-08-21	92.850	93.700	90.400	91.890	85.124	2,796
2023-08-18	94.850	94.850	92.200	93.755	86.851	3,103
2023-08-17	96.200	97.000	95.700	95.953	88.888	1,580

← NewerPage 12 of 20 · 1,175 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.