VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	96.350	97.350	96.350	96.963	89.823	2,429
2023-08-15	97.450	98.350	97.300	97.728	90.532	2,448
2023-08-14	98.350	98.450	97.850	98.010	90.793	1,325
2023-08-11	100.20	100.50	98.250	98.478	91.226	1,264
2023-08-10	99.200	101.10	98.250	98.250	91.015	2,567
2023-08-09	99.200	99.200	97.900	98.879	91.598	421
2023-08-08	98.800	99.850	98.489	98.880	91.599	819
2023-08-07	99.850	100.24	97.900	98.748	91.477	2,484
2023-08-04	100.50	102.30	97.850	99.629	92.293	8,251
2023-08-03	96.250	98.265	96.110	97.130	89.978	1,972
2023-08-02	96.000	96.750	96.000	96.072	88.997	1,144
2023-08-01	96.900	97.000	96.350	96.721	89.599	2,208
2023-07-31	97.500	98.300	96.640	97.250	90.089	1,484
2023-07-28	97.050	98.000	96.600	97.700	90.506	2,073
2023-07-27	97.500	98.500	96.900	97.450	90.274	4,730
2023-07-26	95.300	97.200	95.300	96.029	88.958	6,843
2023-07-25	93.950	95.100	93.950	94.249	87.309	3,204
2023-07-24	95.450	101.50	94.650	97.900	90.691	7,422
2023-07-21	91.100	92.100	90.050	91.500	84.762	1,452
2023-07-20	93.050	93.300	91.350	92.853	86.016	3,404
2023-07-19	91.650	93.400	91.650	92.321	85.523	25,029
2023-07-18	91.550	92.250	91.504	91.661	84.911	302,966
2023-07-17	90.700	92.600	90.200	91.918	85.150	2,597
2023-07-14	92.600	93.050	91.150	92.900	86.059	11,515
2023-07-13	93.700	94.700	93.200	94.350	87.402	1,338
2023-07-12	94.450	94.450	92.600	93.700	86.800	7,941
2023-07-11	92.650	94.900	92.650	94.227	87.288	2,696
2023-07-10	91.400	92.300	91.211	92.250	85.457	4,450
2023-07-07	89.850	92.200	89.850	91.724	84.970	2,091
2023-07-06	95.450	95.450	90.950	92.865	86.027	6,541
2023-07-05	93.800	96.000	93.450	94.982	87.988	8,835
2023-07-04	91.750	94.910	91.400	94.743	87.766	5,399
2023-07-03	89.850	91.900	89.600	91.439	84.705	3,207
2023-06-30	90.100	90.550	89.491	89.675	83.072	1,366
2023-06-29	88.450	89.550	88.250	89.550	82.956	908
2023-06-28	87.500	89.309	87.500	88.161	81.670	1,882
2023-06-27	87.700	87.700	86.300	86.600	80.223	1,039
2023-06-26	88.650	90.450	87.700	88.345	81.840	3,817
2023-06-23	86.550	88.500	86.550	87.244	80.819	2,749
2023-06-22	86.200	87.450	84.950	86.556	80.183	7,692
2023-06-21	88.350	89.400	87.753	87.770	81.307	1,917
2023-06-20	90.400	90.700	89.350	90.599	83.927	1,215
2023-06-19	92.200	92.400	91.350	91.650	84.901	1,976
2023-06-16	94.000	94.000	92.650	92.909	86.068	4,560
2023-06-15	93.300	93.900	92.750	93.053	86.201	1,193
2023-06-14	94.300	94.950	93.000	94.113	87.183	9,047
2023-06-13	94.550	94.550	93.050	93.886	86.972	2,349
2023-06-12	95.600	95.650	95.050	95.370	88.347	1,556
2023-06-09	94.500	95.800	94.500	95.028	88.031	2,300
2023-06-08	95.850	95.850	94.100	94.840	87.856	3,714
2023-06-07	95.150	96.800	95.000	95.901	88.840	2,143
2023-06-06	98.100	98.100	95.800	96.511	89.404	1,989
2023-06-05	98.300	99.100	98.150	98.606	91.345	7,964
2023-06-02	95.650	97.900	95.400	96.078	89.003	9,434
2023-06-01	92.800	93.250	91.050	92.499	85.688	2,364
2023-05-31	91.900	92.800	91.800	91.974	85.202	3,893
2023-05-30	93.250	94.450	92.296	93.849	86.938	4,423
2023-05-26	91.500	93.400	91.500	92.623	85.802	3,579
2023-05-25	91.850	93.000	91.611	92.071	85.292	3,465
2023-05-24	92.400	93.200	91.250	91.997	85.223	5,243

← NewerPage 13 of 20 · 1,182 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.