VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	142.80	143.00	136.80	140.43	119.74	7,901
2022-08-31	147.20	148.80	145.20	146.08	124.56	5,921
2022-08-30	151.20	153.00	146.60	149.82	127.74	8,648
2022-08-26	166.80	166.80	147.80	152.08	129.67	46,622
2022-08-25	165.80	166.20	161.60	163.04	139.02	4,786
2022-08-24	162.20	162.80	159.60	161.44	137.65	7,751
2022-08-23	165.20	165.60	162.20	163.76	139.63	2,311
2022-08-22	169.00	169.20	164.40	165.44	141.06	3,376
2022-08-19	171.60	172.60	169.20	169.23	144.30	1,451
2022-08-18	175.60	175.60	173.60	175.03	149.24	1,934
2022-08-17	177.20	177.20	172.80	173.88	148.26	13,396
2022-08-16	180.20	180.80	175.40	177.00	150.92	11,754
2022-08-15	184.80	186.40	179.60	184.37	157.20	2,455
2022-08-12	173.80	183.20	173.60	178.28	152.01	38,225
2022-08-11	176.00	179.00	175.60	175.62	149.74	15,192
2022-08-10	166.60	174.80	166.60	173.09	147.59	2,049
2022-08-09	171.40	171.40	166.20	166.80	142.22	14,305
2022-08-08	170.60	171.00	169.20	170.43	145.32	14,013
2022-08-05	175.00	175.00	168.40	170.59	145.45	1,567
2022-08-04	172.00	176.00	171.20	173.85	148.24	22,015
2022-08-03	169.00	172.80	167.41	172.29	146.90	18,996
2022-08-02	166.60	168.00	166.20	168.00	143.25	12,162
2022-08-01	168.80	171.40	168.20	170.34	145.24	12,116
2022-07-29	166.40	171.40	166.40	168.00	143.25	2,743
2022-07-28	163.00	165.60	161.00	164.08	139.91	1,653
2022-07-27	162.80	163.60	161.20	161.20	137.45	7,651
2022-07-26	162.60	164.20	161.80	162.00	138.13	2,475
2022-07-25	161.60	162.51	160.00	161.33	137.56	1,467
2022-07-22	158.20	167.20	158.20	165.39	141.02	2,091
2022-07-21	158.60	160.60	158.60	159.49	135.99	763
2022-07-20	162.00	162.40	158.40	159.81	136.27	2,975
2022-07-19	156.40	159.81	156.40	157.33	134.15	2,120
2022-07-18	152.00	156.40	151.80	153.23	130.65	9,680
2022-07-15	148.60	152.20	148.60	150.60	128.41	3,244
2022-07-14	156.00	156.00	148.00	149.57	127.54	37,173
2022-07-13	155.40	158.80	153.20	155.64	132.71	4,690
2022-07-12	156.00	157.80	154.20	156.03	133.04	3,970
2022-07-11	157.00	161.60	157.00	160.86	137.16	2,141
2022-07-08	159.11	160.30	157.01	160.30	136.68	1,253
2022-07-07	158.40	161.40	155.60	159.49	135.99	4,790
2022-07-06	150.80	157.80	150.20	152.25	129.82	2,786
2022-07-05	150.60	153.60	150.20	152.57	130.09	4,999
2022-07-04	149.80	150.40	146.40	148.26	126.42	5,154
2022-07-01	151.00	153.00	149.60	150.49	128.32	14,295
2022-06-30	158.00	158.40	150.60	157.91	134.64	5,291
2022-06-29	165.80	165.80	157.80	159.88	136.32	12,818
2022-06-28	170.40	171.20	167.20	168.09	143.32	17,986
2022-06-27	168.80	170.20	165.98	168.42	143.60	6,831
2022-06-24	166.80	169.00	166.60	166.88	142.29	16,073
2022-06-23	165.40	168.80	164.80	165.57	141.17	34,472
2022-06-22	165.80	168.80	162.60	168.40	143.59	11,455
2022-06-21	172.00	172.60	167.40	170.99	145.79	7,642
2022-06-20	171.80	174.00	171.36	172.56	147.14	2,498
2022-06-17	167.60	173.80	167.20	171.00	145.80	21,671
2022-06-16	173.00	174.40	163.40	169.64	144.65	11,748
2022-06-15	173.00	174.40	171.20	172.43	147.02	5,760
2022-06-14	173.60	173.60	168.40	171.24	146.01	12,308
2022-06-13	178.00	179.60	173.20	179.58	153.12	14,160
2022-06-10	181.40	183.40	178.20	181.33	154.61	75,765
2022-06-09	185.40	185.40	177.80	181.29	154.58	12,156

← NewerPage 17 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.