VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	187.60	187.80	185.00	186.76	159.25	5,055
2022-06-07	190.40	191.40	186.20	187.45	159.83	7,791
2022-06-06	203.00	203.00	186.80	191.17	163.00	17,879
2022-06-01	181.40	184.40	179.80	182.67	155.76	25,762
2022-05-31	178.20	182.80	177.60	178.75	152.41	28,350
2022-05-30	184.60	186.00	179.80	181.75	154.97	3,369
2022-05-27	175.40	181.60	174.33	177.96	151.74	31,293
2022-05-26	176.80	176.80	174.40	175.16	149.35	13,435
2022-05-25	181.40	182.40	175.60	175.63	149.75	46,238
2022-05-24	179.20	180.82	178.21	180.00	153.48	62,181
2022-05-23	185.00	185.20	178.40	181.92	155.12	37,940
2022-05-20	190.40	191.60	187.00	187.20	155.53	7,807
2022-05-19	183.40	186.20	182.50	185.14	153.82	3,408
2022-05-18	187.80	189.20	184.19	186.37	154.84	3,754
2022-05-17	187.00	190.20	185.20	188.56	156.66	88,783
2022-05-16	180.20	190.20	177.80	186.81	155.20	11,094
2022-05-13	191.20	192.20	180.40	181.89	151.11	32,995
2022-05-12	191.00	191.00	185.00	187.18	155.51	33,835
2022-05-11	195.00	197.40	192.00	195.60	162.51	17,663
2022-05-10	190.60	195.40	184.80	189.46	157.41	6,434
2022-05-09	204.50	205.00	188.00	190.25	158.06	11,063
2022-05-06	211.00	212.02	203.00	205.13	170.42	5,108
2022-05-05	217.50	219.50	213.50	217.00	180.29	15,188
2022-05-04	224.50	226.50	213.50	215.67	179.18	65,813
2022-05-03	237.00	237.00	222.00	230.03	191.12	81,646
2022-04-29	249.50	252.50	246.99	250.59	208.20	6,239
2022-04-28	246.50	255.50	246.50	251.01	208.54	5,234
2022-04-27	243.50	246.50	242.00	244.24	202.92	7,040
2022-04-26	243.00	247.00	242.00	243.96	202.69	7,822
2022-04-25	239.00	241.50	238.50	239.79	199.22	34,900
2022-04-22	241.00	243.00	241.00	241.22	200.41	4,905
2022-04-21	241.50	245.50	240.50	243.85	202.60	4,390
2022-04-20	239.00	242.00	237.50	240.91	200.15	5,540
2022-04-19	241.50	242.50	236.50	238.55	198.19	7,413
2022-04-14	239.00	243.50	239.00	242.05	201.10	5,011
2022-04-13	243.00	243.50	238.50	239.88	199.30	4,454
2022-04-12	242.00	243.50	241.00	241.63	200.75	4,136
2022-04-11	240.00	247.50	240.00	243.99	202.71	6,255
2022-04-08	241.00	241.50	239.00	240.46	199.77	2,697
2022-04-07	239.50	243.50	239.50	240.73	200.00	4,745
2022-04-06	244.00	244.00	238.50	240.58	199.88	5,935
2022-04-05	236.50	243.00	236.50	240.35	199.69	6,091
2022-04-04	238.50	238.50	235.50	237.40	197.23	11,551
2022-04-01	232.50	237.51	232.50	236.79	196.73	4,127
2022-03-31	235.00	236.00	233.00	234.94	195.19	9,885
2022-03-30	236.50	238.50	234.49	237.20	197.07	6,444
2022-03-29	238.00	240.00	237.50	238.49	198.14	6,008
2022-03-28	232.00	237.50	230.49	234.62	194.92	7,698
2022-03-25	229.00	236.00	229.00	234.09	194.48	8,474
2022-03-24	233.00	235.00	225.00	227.30	188.84	15,394
2022-03-23	236.50	237.00	232.00	233.97	194.39	34,994
2022-03-22	229.00	234.50	228.00	231.93	192.69	9,734
2022-03-21	231.00	233.00	227.50	230.14	191.21	7,211
2022-03-18	227.50	233.50	225.89	230.39	191.41	9,911
2022-03-17	227.50	229.00	225.00	227.04	188.63	4,313
2022-03-16	224.00	229.50	223.00	225.96	187.73	7,032
2022-03-15	218.87	221.75	217.50	220.64	183.31	10,130
2022-03-14	218.50	222.00	218.29	219.97	182.75	8,548
2022-03-11	212.50	220.53	212.50	218.74	181.73	7,416
2022-03-10	213.50	217.57	210.50	212.85	176.84	9,211

← NewerPage 18 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.