VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	75.200	77.700	73.900	77.481	70.323	27,727
2022-11-24	70.900	74.600	70.500	73.900	67.073	55,587
2022-11-23	72.900	72.900	70.200	70.900	64.350	56,090
2022-11-22	74.500	75.000	72.700	73.100	66.347	11,074
2022-11-21	74.500	74.500	72.700	73.715	66.905	25,109
2022-11-18	75.000	79.400	75.000	76.200	69.160	15,602
2022-11-17	74.200	75.509	73.000	74.452	67.574	102,774
2022-11-16	79.700	81.600	77.200	80.362	68.521	78,894
2022-11-15	84.500	85.800	83.400	85.031	72.502	23,578
2022-11-14	83.000	83.900	81.800	83.627	71.305	28,758
2022-11-11	78.300	84.400	78.300	82.477	70.325	43,910
2022-11-10	72.700	78.700	70.200	76.078	64.869	36,150
2022-11-09	74.700	75.700	73.300	74.256	63.315	93,730
2022-11-08	74.600	75.400	72.400	74.160	63.233	12,848
2022-11-07	77.100	77.500	75.100	76.413	65.154	5,899
2022-11-04	72.200	76.200	72.000	75.871	64.691	15,438
2022-11-03	74.300	76.400	71.000	72.399	61.732	11,323
2022-11-02	76.100	78.892	71.500	72.760	62.039	39,064
2022-11-01	77.900	83.500	77.900	80.600	68.724	17,298
2022-10-31	79.600	79.600	76.800	76.925	65.590	6,646
2022-10-28	80.400	81.500	79.000	79.786	68.030	6,512
2022-10-27	81.300	83.500	80.000	80.100	68.298	15,979
2022-10-26	78.500	80.400	78.000	79.172	67.507	31,554
2022-10-25	75.800	79.700	74.700	77.796	66.334	31,658
2022-10-24	75.800	76.100	74.400	75.444	64.328	27,520
2022-10-21	74.200	75.400	72.300	73.032	62.272	6,355
2022-10-20	71.400	74.300	71.000	73.569	62.729	6,902
2022-10-19	76.300	76.300	71.600	73.636	62.786	29,873
2022-10-18	79.600	80.400	76.300	77.442	66.031	11,985
2022-10-17	74.900	78.000	74.700	77.345	65.948	12,811
2022-10-14	73.500	75.300	72.000	73.385	62.572	12,476
2022-10-13	66.300	71.800	66.100	70.497	60.109	111,013
2022-10-12	69.300	69.300	66.100	67.023	57.148	9,667
2022-10-11	68.600	70.800	68.600	69.700	59.430	8,466
2022-10-10	69.400	70.200	68.600	69.693	59.424	13,416
2022-10-07	70.900	71.900	68.900	70.472	60.088	13,745
2022-10-06	72.500	73.900	71.000	71.000	60.539	48,942
2022-10-05	76.300	76.500	70.723	71.114	60.636	29,576
2022-10-04	83.600	83.600	74.700	78.132	66.619	22,037
2022-10-03	89.500	89.800	66.300	71.016	60.552	93,214
2022-09-30	92.400	97.900	92.400	96.361	82.163	11,460
2022-09-29	97.500	98.300	91.500	94.742	80.782	24,493
2022-09-28	96.800	98.600	92.500	95.273	81.235	10,518
2022-09-27	101.60	101.81	97.300	99.599	84.924	11,669
2022-09-26	102.80	104.80	101.00	102.00	86.970	8,548
2022-09-23	109.80	109.80	103.80	105.61	90.048	16,634
2022-09-22	113.60	115.20	109.00	112.45	95.878	7,074
2022-09-21	116.80	119.60	116.20	118.63	101.15	8,251
2022-09-20	125.80	125.80	116.20	117.78	100.42	5,824
2022-09-16	124.90	129.60	124.90	127.49	108.70	47,350
2022-09-15	129.40	129.80	126.60	127.81	108.98	4,435
2022-09-14	135.60	135.60	128.00	135.20	115.28	10,237
2022-09-13	142.20	144.20	133.60	135.99	115.96	9,013
2022-09-12	137.80	141.80	137.80	140.23	119.57	5,459
2022-09-09	134.00	137.20	134.00	136.30	116.21	4,562
2022-09-08	136.80	137.20	131.60	133.74	114.03	12,463
2022-09-07	132.40	134.80	131.60	133.84	114.12	6,650
2022-09-06	137.00	138.80	134.00	135.44	115.48	14,666
2022-09-05	139.20	139.60	136.80	137.06	116.87	14,380
2022-09-02	138.80	142.20	137.60	140.57	119.86	8,841

← NewerPage 16 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.