VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	90.700	90.700	90.700	90.700	88.320	0
2026-05-06	86.800	90.200	86.800	90.200	87.550	1,778
2026-05-05	86.300	86.500	85.200	85.200	82.697	1,294
2026-04-30	87.900	87.900	87.700	87.700	85.123	15
2026-04-29	88.000	88.000	88.000	88.000	85.414	1,037
2026-04-28	90.600	90.600	88.400	88.500	85.900	85
2026-04-23	92.400	92.400	90.700	90.700	88.035	1,633
2026-04-21	93.800	94.000	92.200	92.400	89.685	32,191
2026-04-20	94.000	94.800	93.900	93.900	91.141	27
2026-04-17	93.800	96.600	93.800	96.300	93.470	302
2026-04-16	93.800	94.203	93.400	93.400	90.656	615
2026-04-15	91.900	91.900	91.900	91.900	89.200	65
2026-04-14	90.300	90.300	90.300	90.300	87.647	32,000
2026-04-13	88.800	89.900	88.800	89.900	87.259	10,663
2026-04-08	90.100	92.700	90.100	92.700	89.976	1,677
2026-04-02	83.800	86.000	83.800	86.000	83.473	3,199
2026-04-01	85.100	85.900	85.100	85.700	83.182	2,678
2026-03-30	80.700	81.750	80.700	81.750	79.348	200
2026-03-27	83.100	83.100	82.100	82.100	79.688	351
2026-03-23	84.700	86.750	82.600	86.100	83.570	165
2026-03-20	90.700	90.700	89.000	89.000	86.385	10
2026-03-19	91.800	91.800	90.000	90.000	87.356	5,202
2026-03-17	93.200	93.200	93.200	93.200	90.462	78
2026-03-13	93.600	93.900	93.400	93.400	90.656	1,784
2026-03-12	95.100	95.100	95.100	95.100	92.306	100
2026-03-10	98.600	99.600	98.600	99.600	96.674	4
2026-03-09	96.200	96.200	95.900	95.900	93.082	55
2026-03-06	101.40	101.80	99.900	99.900	96.965	1
2026-03-04	99.650	102.40	99.650	102.40	99.391	7
2026-03-03	105.00	105.00	101.40	101.40	98.421	125
2026-02-27	109.00	110.40	109.00	110.40	107.16	3
2026-02-23	107.80	107.80	107.20	107.20	104.05	46
2026-02-20	108.80	109.00	108.80	109.00	105.80	1
2026-02-19	108.60	108.60	101.20	106.60	103.47	971
2026-02-18	110.60	110.60	109.40	109.80	106.57	3
2026-02-17	108.60	110.60	108.60	110.00	106.77	1,135
2026-02-16	109.20	109.60	109.20	109.40	106.19	7
2026-02-13	109.20	109.20	108.60	108.60	105.41	1,472
2026-02-12	108.40	108.40	108.40	108.40	105.21	1
2026-02-11	108.60	111.20	108.60	111.20	107.93	1,015
2026-02-10	107.00	110.20	107.00	110.20	106.96	49
2026-02-09	107.80	107.80	104.60	105.20	102.11	220
2026-02-06	104.60	107.80	104.60	107.80	104.63	1,449
2026-02-04	104.40	104.40	104.40	104.40	101.33	50
2026-02-02	103.00	104.00	103.00	104.00	100.94	5
2026-01-26	102.40	102.80	101.00	102.80	99.780	58
2026-01-23	101.80	102.20	101.60	101.60	98.615	194
2026-01-22	102.40	102.40	102.40	102.40	99.387	500
2026-01-21	101.00	101.00	99.600	99.800	96.868	8
2026-01-19	104.80	104.80	104.60	104.80	101.72	5
2026-01-16	104.80	105.60	104.80	105.00	101.91	583
2026-01-15	104.60	104.60	104.60	104.60	101.53	1,000
2026-01-14	102.20	102.20	102.20	102.20	99.197	632
2026-01-12	102.20	102.80	102.20	102.80	99.780	476
2026-01-09	104.00	104.00	102.20	103.40	100.36	1,305
2026-01-08	101.80	105.60	101.80	105.20	102.11	399
2026-01-07	99.400	103.80	99.400	103.80	100.75	8
2025-12-31	97.900	98.200	97.400	98.200	95.315	1,024
2025-12-29	98.300	98.700	97.600	97.600	94.732	6
2025-12-24	98.200	98.200	98.000	98.000	95.121	341

← NewerPage 3 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.