VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	88.800	89.200	87.100	88.032	79.899	5,839
2023-02-21	92.300	92.500	89.900	90.169	81.838	2,828
2023-02-20	91.100	93.600	91.100	92.880	84.299	3,740
2023-02-17	90.200	91.900	89.600	89.925	81.617	5,393
2023-02-16	90.900	92.200	89.400	91.014	82.606	4,262
2023-02-15	90.400	90.400	89.300	90.003	81.688	4,985
2023-02-14	91.000	91.900	90.400	90.985	82.580	11,625
2023-02-13	90.700	91.700	90.200	90.996	82.589	26,700
2023-02-10	94.200	94.200	91.095	92.152	83.639	4,318
2023-02-09	94.100	96.000	93.100	94.431	85.707	2,853
2023-02-08	92.900	95.400	92.900	94.352	85.635	7,321
2023-02-07	92.200	92.200	90.893	91.627	83.162	5,742
2023-02-06	94.100	94.100	91.314	93.130	84.526	7,902
2023-02-03	96.800	98.300	93.600	94.884	86.118	19,427
2023-02-02	96.200	101.80	95.000	99.318	90.142	46,264
2023-02-01	91.500	94.300	91.500	93.592	84.945	6,155
2023-01-31	91.700	92.000	90.300	91.649	83.182	5,761
2023-01-30	93.900	93.900	91.200	92.319	83.790	14,287
2023-01-27	92.100	94.400	92.100	93.461	84.827	2,664
2023-01-26	94.100	94.900	91.300	91.947	83.452	8,075
2023-01-25	92.600	94.500	92.600	93.949	85.270	12,164
2023-01-24	94.700	96.500	93.000	94.574	85.836	6,827
2023-01-23	93.200	94.700	91.900	93.613	84.964	3,793
2023-01-20	92.500	92.500	90.400	92.069	83.563	21,314
2023-01-19	90.000	90.500	88.600	89.245	81.000	17,549
2023-01-18	91.700	92.800	90.300	91.571	83.111	21,069
2023-01-17	92.600	92.600	90.100	91.712	83.240	6,489
2023-01-16	89.500	92.900	89.000	90.126	81.800	12,134
2023-01-13	90.000	91.600	88.200	88.743	80.544	6,497
2023-01-12	87.000	90.400	86.900	88.803	80.599	12,334
2023-01-11	86.400	87.800	86.200	86.690	78.681	7,162
2023-01-10	85.600	85.600	84.200	85.400	77.510	35,869
2023-01-09	83.900	86.100	83.200	85.210	77.338	5,435
2023-01-06	82.500	84.000	81.400	83.447	75.738	23,402
2023-01-05	85.900	85.900	82.500	83.240	75.550	5,211
2023-01-04	84.100	86.400	83.900	84.303	76.515	16,849
2023-01-03	82.100	84.800	82.100	83.283	75.589	18,820
2022-12-30	80.200	80.400	77.800	78.919	71.628	3,888
2022-12-29	76.700	79.800	76.700	79.218	71.900	7,883
2022-12-28	77.300	77.700	76.300	77.488	70.329	4,877
2022-12-23	76.900	78.100	76.600	77.483	70.324	3,107
2022-12-22	77.300	78.300	75.100	77.219	70.085	10,054
2022-12-21	72.800	74.800	72.800	73.566	66.769	8,016
2022-12-20	73.600	73.600	71.200	72.295	65.616	25,028
2022-12-19	73.800	75.200	73.400	74.415	67.540	5,496
2022-12-16	78.800	78.800	74.200	74.385	67.513	22,078
2022-12-15	78.600	80.200	77.800	79.443	72.103	13,541
2022-12-14	79.100	81.300	79.100	79.890	72.510	27,570
2022-12-13	76.300	82.300	76.000	80.598	73.152	10,346
2022-12-12	78.200	78.200	76.000	77.200	70.068	5,643
2022-12-09	76.800	78.000	76.300	77.200	70.068	3,369
2022-12-08	77.300	77.900	75.300	77.200	70.068	2,985
2022-12-07	75.600	76.900	74.600	75.262	68.309	7,040
2022-12-06	80.400	80.400	75.800	77.000	69.886	24,726
2022-12-05	80.700	82.300	80.600	81.687	74.141	33,990
2022-12-02	77.300	80.902	77.300	80.063	72.666	34,749
2022-12-01	78.700	78.700	74.462	77.700	70.522	29,557
2022-11-30	76.700	79.400	75.600	77.036	69.919	35,664
2022-11-29	75.800	75.800	73.700	74.167	67.315	40,249
2022-11-28	77.000	77.000	74.300	75.164	68.220	16,707

← NewerPage 15 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.