VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	85.300	85.800	85.000	85.200	85.200	2,233
2026-07-30	86.200	86.200	84.300	84.300	84.300	2,002
2026-07-29	86.800	86.800	85.500	85.500	85.500	2
2026-07-28	85.900	85.900	85.500	85.500	85.500	6,120
2026-07-27	86.200	86.200	84.900	85.350	85.350	3,217
2026-07-24	84.200	84.900	84.200	84.900	84.900	101
2026-07-23	84.000	84.100	83.200	83.200	83.200	4
2026-07-22	81.800	82.900	81.800	82.500	82.500	501
2026-07-21	80.400	80.400	80.400	80.400	80.400	1
2026-07-20	79.900	80.700	79.900	80.700	80.700	1
2026-07-17	81.200	81.200	80.400	80.400	80.400	601
2026-07-16	84.900	84.900	80.500	80.500	80.500	159
2026-07-15	83.900	83.900	80.900	82.500	82.500	114
2026-07-14	81.100	81.100	80.000	80.000	80.000	14
2026-07-13	82.300	82.300	80.800	81.500	81.500	10
2026-07-10	83.300	83.300	81.100	81.100	81.100	89
2026-07-09	83.600	83.600	81.800	81.800	81.800	6
2026-07-08	85.000	85.000	83.700	83.700	83.700	2
2026-07-07	86.300	86.300	86.100	86.100	86.100	5
2026-07-06	87.500	87.500	86.200	86.200	86.200	1
2026-07-03	87.200	87.200	87.200	87.200	87.200	400
2026-07-02	84.300	87.200	84.300	87.200	87.200	56
2026-07-01	84.800	85.100	84.800	85.100	85.100	1
2026-06-30	84.350	85.100	84.300	85.100	85.100	317
2026-06-29	84.800	84.800	84.500	84.500	84.500	1
2026-06-26	84.600	84.600	83.550	83.550	83.550	50
2026-06-25	84.100	85.200	84.100	85.200	85.200	58
2026-06-24	81.600	83.000	81.600	82.900	82.900	562
2026-06-23	81.200	81.200	80.400	80.400	80.400	303
2026-06-22	82.100	82.100	80.000	81.600	81.600	10,010
2026-06-19	82.000	82.300	82.000	82.300	82.300	43,101
2026-06-18	81.400	83.000	81.400	83.000	83.000	166
2026-06-17	81.300	81.300	81.300	81.300	81.300	1
2026-06-16	83.600	83.600	82.400	82.400	82.400	42,696
2026-06-15	83.900	85.200	83.200	83.200	83.200	1,395
2026-06-12	80.200	81.500	80.200	81.500	81.500	50
2026-06-11	78.500	78.800	78.200	78.600	78.600	1,217
2026-06-10	78.800	79.400	78.800	79.400	79.400	1,269
2026-06-09	77.100	77.100	77.100	77.100	77.100	0
2026-06-08	78.600	78.650	77.800	78.650	78.650	88
2026-06-05	77.500	78.600	77.500	78.600	78.600	250
2026-06-04	77.500	77.500	76.700	77.300	77.300	727
2026-06-03	78.550	78.700	77.600	77.600	77.600	25,324
2026-06-02	81.500	81.550	81.200	81.200	81.200	776
2026-06-01	83.600	83.600	81.100	81.100	81.100	33
2026-05-29	84.800	85.100	84.500	84.600	84.600	2,943
2026-05-28	84.000	84.400	84.000	84.400	84.400	6
2026-05-27	83.000	84.700	83.000	84.500	84.500	4,084
2026-05-26	83.000	83.000	82.700	82.700	82.700	1
2026-05-22	80.650	80.650	80.500	80.500	80.500	549
2026-05-21	80.200	80.200	80.100	80.200	80.200	3,000
2026-05-20	81.150	81.150	79.800	79.800	79.800	548
2026-05-19	80.900	81.700	80.900	81.400	81.400	1,960
2026-05-18	79.200	81.000	79.200	81.000	81.000	2,646
2026-05-15	81.500	81.500	81.500	81.500	81.500	0
2026-05-14	81.500	81.500	81.300	81.500	81.500	30
2026-05-13	78.700	80.000	78.700	80.000	80.000	3,500
2026-05-12	79.800	79.800	79.600	79.600	79.600	1
2026-05-11	81.000	81.500	78.500	79.400	79.400	316
2026-05-08	81.800	82.200	81.000	81.000	81.000	382

← NewerPage 2 of 4 · 211 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.