VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	206.50	214.50	206.50	210.81	175.14	8,863
2022-03-08	201.00	205.00	196.80	200.50	166.58	7,232
2022-03-07	201.50	202.50	196.80	199.47	165.73	10,956
2022-03-04	216.50	218.00	210.00	213.01	176.97	6,794
2022-03-03	218.00	224.00	214.63	219.14	182.07	5,566
2022-03-02	218.00	221.00	217.00	218.54	181.57	6,619
2022-03-01	228.00	230.00	217.50	218.67	181.68	17,832
2022-02-28	226.50	229.00	225.00	226.92	188.53	9,518
2022-02-25	226.00	228.00	223.50	225.06	186.99	22,014
2022-02-24	218.50	227.50	213.90	219.77	182.59	14,119
2022-02-23	241.00	243.50	227.98	232.97	193.56	3,875
2022-02-22	225.50	236.00	222.51	231.23	192.11	5,972
2022-02-21	232.00	233.00	226.50	228.32	189.69	6,791
2022-02-18	232.00	233.00	229.50	230.39	191.41	4,459
2022-02-17	233.50	235.00	232.00	233.61	194.09	3,472
2022-02-16	234.50	240.00	233.50	235.57	195.71	16,306
2022-02-15	224.50	231.00	224.50	228.88	190.16	2,585
2022-02-14	224.00	226.00	220.00	223.13	185.38	4,887
2022-02-11	230.50	230.61	228.00	229.49	190.66	1,745
2022-02-10	236.50	238.50	234.50	236.40	196.41	2,800
2022-02-09	231.00	235.73	230.50	231.35	192.21	3,472
2022-02-08	230.50	232.50	227.50	231.27	192.14	2,870
2022-02-07	233.50	234.50	232.49	232.97	193.55	2,809
2022-02-04	247.00	248.00	236.05	238.25	197.94	13,792
2022-02-03	248.50	248.50	245.50	246.46	204.76	1,878
2022-02-02	253.00	253.00	244.50	249.04	206.90	6,377
2022-02-01	254.00	254.50	251.39	253.15	210.32	6,462
2022-01-31	249.00	257.50	249.00	251.42	208.89	9,687
2022-01-28	232.00	235.81	232.00	234.04	194.44	2,798
2022-01-27	232.00	233.50	230.61	231.46	192.30	21,582
2022-01-26	229.00	235.50	229.00	232.69	193.32	35,495
2022-01-25	231.50	234.50	228.00	230.61	191.59	14,318
2022-01-24	239.50	239.50	228.47	233.22	193.76	7,858
2022-01-21	244.50	244.50	241.00	242.62	201.57	1,917
2022-01-20	246.50	249.50	244.50	247.04	205.25	3,809
2022-01-19	245.00	246.50	244.50	245.70	204.13	3,751
2022-01-18	242.00	245.00	240.00	242.52	201.49	4,077
2022-01-17	246.00	250.00	245.98	247.01	205.22	8,500
2022-01-14	244.00	245.00	243.28	243.78	202.54	2,677
2022-01-13	247.50	254.46	242.50	250.57	208.17	9,863
2022-01-12	241.50	249.00	239.15	242.34	201.34	6,149
2022-01-11	238.00	243.00	234.00	241.06	200.28	11,345
2022-01-10	241.00	243.50	235.50	240.00	199.40	2,646
2022-01-07	248.50	249.00	245.00	247.41	205.55	2,868
2022-01-06	258.00	258.00	246.00	249.50	207.28	8,945
2022-01-05	247.50	251.00	247.00	248.40	206.38	4,466
2022-01-04	252.00	255.00	247.00	248.84	206.74	3,066
2021-12-31	257.50	258.50	253.50	257.00	213.52	909
2021-12-30	256.50	257.00	255.50	255.97	212.66	2,426
2021-12-29	253.50	255.50	249.00	251.85	209.24	11,528
2021-12-24	240.50	242.00	240.50	241.00	200.23	611
2021-12-23	234.00	237.50	233.00	234.85	195.12	5,809
2021-12-22	234.00	234.00	231.00	232.42	193.10	3,711
2021-12-21	234.75	236.00	232.00	234.08	194.48	2,641
2021-12-20	235.00	236.50	232.50	234.30	194.66	4,044
2021-12-17	240.00	240.00	234.45	235.47	195.63	4,612
2021-12-16	238.00	241.50	238.00	239.65	199.11	3,535
2021-12-15	237.89	239.00	236.00	238.02	197.75	4,456
2021-12-14	240.00	242.00	235.04	237.45	197.28	3,414
2021-12-13	240.00	241.40	239.50	240.96	200.20	1,921

← NewerPage 19 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.