VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	93.350	96.750	93.350	95.114	86.327	5,102
2023-05-22	93.350	94.350	93.050	93.884	85.211	3,854
2023-05-19	91.550	93.500	91.500	92.542	83.992	2,741
2023-05-18	91.950	92.300	91.250	91.515	83.061	2,794
2023-05-17	92.150	92.150	91.000	91.938	83.445	2,026
2023-05-16	94.650	95.100	93.050	94.155	85.456	1,807
2023-05-15	94.650	96.200	94.600	95.456	86.637	4,260
2023-05-12	93.450	93.700	92.500	93.399	84.770	3,633
2023-05-11	90.500	94.000	90.500	93.794	85.129	5,824
2023-05-10	90.700	92.200	88.400	91.182	82.759	19,699
2023-05-09	92.550	93.200	89.800	90.665	82.289	13,120
2023-05-05	94.050	95.600	93.209	95.110	86.323	4,619
2023-05-04	91.600	92.418	91.400	91.953	83.458	4,590
2023-05-03	91.300	92.050	90.950	91.727	83.253	6,548
2023-05-02	94.450	94.450	91.450	92.338	83.807	8,043
2023-04-28	92.000	95.250	92.000	93.640	84.989	5,443
2023-04-27	90.800	92.250	90.250	91.229	82.801	5,913
2023-04-26	90.600	91.500	90.050	90.919	82.520	6,388
2023-04-25	90.500	91.050	90.050	90.752	82.368	3,264
2023-04-24	90.450	92.450	90.150	91.629	83.164	20,305
2023-04-21	88.450	89.850	87.550	88.886	80.674	1,423
2023-04-20	89.650	90.800	88.350	89.133	80.898	8,782
2023-04-19	89.350	89.350	86.600	88.358	80.195	3,458
2023-04-18	89.950	91.150	88.800	89.888	81.584	23,163
2023-04-17	89.400	90.586	88.900	89.688	81.402	4,992
2023-04-14	87.750	91.550	87.291	89.749	81.457	12,245
2023-04-13	88.850	89.350	86.850	87.715	79.612	5,417
2023-04-12	86.900	88.500	85.950	87.410	79.335	15,797
2023-04-11	85.300	86.900	85.300	86.248	78.280	30,900
2023-04-06	82.700	84.257	82.700	84.257	76.473	6,848
2023-04-05	83.600	83.600	80.450	82.669	75.032	5,573
2023-04-04	84.000	84.350	83.500	83.859	76.112	4,869
2023-04-03	83.400	84.000	82.800	83.274	75.581	6,174
2023-03-31	80.700	83.100	79.700	82.216	74.621	6,151
2023-03-30	80.300	80.900	78.968	80.716	73.259	2,894
2023-03-29	77.300	79.196	76.800	77.196	70.064	14,812
2023-03-28	76.500	77.285	75.300	77.285	70.145	21,803
2023-03-27	78.200	79.608	77.800	77.982	70.777	2,305
2023-03-24	79.400	79.500	76.782	77.648	70.474	9,267
2023-03-23	78.100	80.600	78.100	79.169	71.855	15,013
2023-03-22	80.700	80.700	78.200	78.821	71.539	25,899
2023-03-21	81.900	81.900	80.300	80.600	73.154	7,428
2023-03-20	81.300	81.300	79.400	80.590	73.144	15,679
2023-03-17	81.700	82.300	80.600	81.989	74.415	62,503
2023-03-16	81.500	81.500	78.900	80.331	72.909	12,447
2023-03-15	83.000	83.000	80.000	80.708	73.252	7,127
2023-03-14	82.100	83.600	81.700	82.877	75.221	1,963
2023-03-13	78.900	80.900	76.400	80.468	73.034	3,186
2023-03-10	78.700	79.400	77.700	77.700	70.522	3,877
2023-03-09	82.000	82.000	79.000	80.083	72.684	11,722
2023-03-08	84.500	84.600	83.600	83.725	75.990	4,187
2023-03-07	88.300	88.800	85.100	86.817	78.796	1,783
2023-03-06	85.200	86.800	85.200	85.566	77.661	3,362
2023-03-03	85.200	86.000	85.000	85.619	77.709	5,192
2023-03-02	84.100	85.300	83.091	84.041	76.277	2,569
2023-03-01	84.600	84.700	83.100	83.921	76.168	5,049
2023-02-28	84.700	85.400	84.200	85.147	77.281	5,187
2023-02-27	84.500	86.200	84.300	85.898	77.962	8,951
2023-02-24	84.900	86.500	84.092	84.903	77.059	8,838
2023-02-23	87.000	87.500	82.700	83.603	75.879	30,130

← NewerPage 14 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.