VGP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 246.00 | 246.00 | 239.00 | 242.19 | 201.22 | 4,130 |
| 2021-12-09 | 246.00 | 246.00 | 244.50 | 244.86 | 203.43 | 9,878 |
| 2021-12-08 | 248.00 | 252.00 | 241.00 | 248.46 | 206.43 | 22,124 |
| 2021-12-07 | 240.50 | 244.50 | 240.50 | 242.93 | 201.83 | 1,796 |
| 2021-12-06 | 240.50 | 243.00 | 238.00 | 239.61 | 199.07 | 7,232 |
| 2021-12-03 | 240.50 | 241.50 | 237.00 | 238.87 | 198.46 | 4,935 |
| 2021-12-02 | 236.50 | 241.50 | 236.00 | 237.54 | 197.36 | 5,046 |
| 2021-12-01 | 236.50 | 238.50 | 235.00 | 238.10 | 197.82 | 12,016 |
| 2021-11-30 | 235.50 | 238.00 | 234.00 | 235.65 | 195.78 | 5,922 |
| 2021-11-29 | 242.00 | 242.31 | 233.00 | 236.14 | 196.19 | 8,923 |
| 2021-11-26 | 234.50 | 240.50 | 232.50 | 238.25 | 197.94 | 26,280 |
| 2021-11-25 | 243.50 | 245.00 | 237.50 | 240.45 | 199.77 | 20,412 |
| 2021-11-24 | 265.00 | 265.59 | 263.50 | 265.59 | 220.66 | 439 |
| 2021-11-23 | 262.00 | 266.00 | 262.00 | 263.93 | 219.28 | 5,482 |
| 2021-11-22 | 265.00 | 267.50 | 261.50 | 264.50 | 219.75 | 9,092 |
| 2021-11-19 | 242.00 | 260.50 | 242.00 | 251.72 | 209.14 | 13,934 |
| 2021-11-18 | 236.50 | 236.50 | 232.99 | 234.75 | 195.03 | 1,107 |
| 2021-11-17 | 234.50 | 235.00 | 233.50 | 234.16 | 194.54 | 3,697 |
| 2021-11-16 | 232.50 | 234.50 | 232.00 | 233.41 | 193.92 | 2,481 |
| 2021-11-15 | 234.00 | 234.00 | 232.00 | 232.68 | 193.31 | 1,816 |
| 2021-11-12 | 234.00 | 234.07 | 230.50 | 232.55 | 193.21 | 1,782 |
| 2021-11-11 | 234.00 | 235.50 | 232.00 | 234.73 | 195.02 | 1,762 |
| 2021-11-10 | 235.00 | 235.00 | 233.49 | 234.42 | 194.76 | 2,709 |
| 2021-11-09 | 234.00 | 234.50 | 233.50 | 233.99 | 194.40 | 1,671 |
| 2021-11-08 | 237.00 | 237.00 | 233.18 | 233.80 | 194.24 | 8,825 |
| 2021-11-05 | 234.50 | 235.00 | 233.00 | 234.00 | 194.41 | 1,345 |
| 2021-11-04 | 228.50 | 233.50 | 228.00 | 231.62 | 192.43 | 7,284 |
| 2021-11-03 | 224.00 | 226.50 | 223.00 | 224.99 | 186.93 | 4,732 |
| 2021-11-02 | 220.50 | 224.50 | 220.50 | 222.65 | 184.98 | 3,842 |
| 2021-11-01 | 223.50 | 225.50 | 221.00 | 221.65 | 184.15 | 2,351 |
| 2021-10-29 | 230.50 | 230.50 | 223.00 | 224.40 | 186.43 | 3,527 |
| 2021-10-28 | 229.50 | 231.50 | 228.50 | 229.00 | 190.26 | 1,618 |
| 2021-10-27 | 227.50 | 230.05 | 226.50 | 229.02 | 190.27 | 6,422 |
| 2021-10-26 | 226.00 | 229.50 | 226.00 | 227.10 | 188.68 | 2,484 |
| 2021-10-25 | 227.50 | 228.00 | 226.50 | 227.04 | 188.63 | 2,250 |
| 2021-10-22 | 223.50 | 229.00 | 223.50 | 226.81 | 188.44 | 4,776 |
| 2021-10-21 | 222.50 | 224.00 | 222.50 | 223.37 | 185.58 | 1,229 |
| 2021-10-20 | 224.50 | 225.00 | 221.48 | 222.63 | 184.96 | 2,293 |
| 2021-10-19 | 222.00 | 222.00 | 220.19 | 221.11 | 183.70 | 1,835 |
| 2021-10-18 | 219.00 | 220.27 | 218.50 | 219.40 | 182.28 | 2,181 |
| 2021-10-15 | 216.50 | 218.19 | 216.50 | 217.26 | 180.51 | 2,038 |
| 2021-10-14 | 215.50 | 219.00 | 215.50 | 217.13 | 180.39 | 4,918 |
← NewerPage 20 of 20 · 1,182 trading days
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.