VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-22	97.500	97.500	97.400	97.400	94.538	50
2025-12-19	96.100	98.300	95.400	98.300	95.412	636
2025-12-18	100.00	100.00	99.150	99.150	96.237	278
2025-12-17	98.700	99.800	98.700	99.800	96.868	1,184
2025-12-16	96.600	96.700	96.600	96.700	93.859	300
2025-12-15	97.500	97.500	96.700	96.700	93.859	745
2025-12-12	97.900	97.900	97.400	97.400	94.538	588
2025-12-11	98.900	98.900	98.393	98.393	95.502	402
2025-12-04	101.40	101.40	100.80	100.80	97.838	875
2025-12-03	102.60	102.60	102.60	102.60	99.585	12
2025-12-02	104.00	104.00	103.80	103.80	100.75	78
2025-12-01	104.00	104.30	103.20	104.00	100.94	368
2025-11-28	104.20	105.20	104.20	105.20	102.11	2
2025-11-27	103.20	103.20	103.20	103.20	100.17	2
2025-11-26	102.80	102.80	101.20	102.40	99.391	99
2025-11-21	100.00	100.00	97.400	99.500	96.576	136
2025-11-20	102.10	102.10	102.10	102.10	99.100	75
2025-11-18	101.40	102.00	101.40	101.40	98.421	70
2025-11-17	103.00	103.00	101.40	101.40	98.421	2,234
2025-11-14	103.60	103.60	101.80	102.20	99.197	675
2025-11-13	103.80	104.20	103.40	103.40	100.36	2,759
2025-11-12	104.80	104.80	104.60	104.60	101.53	9
2025-11-10	103.80	104.40	103.80	103.80	100.75	15
2025-11-07	105.20	105.40	105.20	105.40	102.30	21
2025-11-06	104.40	104.60	104.20	104.60	101.53	503
2025-11-04	99.300	99.300	99.300	99.300	96.382	60
2025-11-03	99.800	100.00	99.800	100.00	97.062	70
2025-10-31	99.900	100.20	99.900	100.20	97.256	1,171
2025-10-30	101.80	101.80	101.80	101.80	98.809	1
2025-10-28	104.80	104.80	102.40	102.80	99.780	1,565
2025-10-24	107.00	107.00	105.00	106.12	103.00	2,228
2025-10-23	107.00	107.80	105.20	105.80	102.69	4,300
2025-10-21	104.40	106.20	104.20	106.20	103.08	664
2025-10-20	102.80	104.60	102.80	104.60	101.53	9
2025-10-15	102.80	102.80	100.80	101.37	98.388	446
2025-10-14	103.00	103.00	101.80	101.80	98.809	496
2025-10-13	101.00	101.60	100.40	100.70	97.741	1,835
2025-10-10	97.300	98.900	97.300	98.900	95.994	417
2025-10-08	95.900	95.900	95.900	95.900	93.082	61
2025-10-03	96.000	96.300	96.000	96.100	93.276	1,000
2025-10-02	95.600	96.800	95.600	96.800	93.956	31
2025-09-30	93.900	95.300	93.900	95.300	92.500	677
2025-09-26	91.600	92.100	91.300	91.300	88.617	2,093
2025-09-25	92.900	93.200	92.700	92.800	90.073	984
2025-09-24	92.900	94.200	92.900	94.200	91.432	261
2025-09-23	92.500	93.600	92.500	93.400	90.656	14,569
2025-09-19	92.700	92.700	92.400	92.400	89.685	24
2025-09-17	92.800	94.200	92.800	94.200	91.432	1,034
2025-09-10	92.500	92.500	92.280	92.280	89.568	1,186
2025-09-09	93.000	93.000	93.000	93.000	90.267	250
2025-09-08	93.500	93.500	93.500	93.500	90.753	10
2025-09-05	92.500	92.500	91.849	91.849	89.150	2,372
2025-09-04	93.000	93.100	93.000	93.021	90.288	512
2025-09-03	94.600	94.600	92.300	92.912	90.182	2,142
2025-09-02	95.500	95.500	94.800	94.845	92.058	3,258
2025-09-01	97.101	97.101	97.101	97.101	94.247	928
2025-08-29	98.900	98.900	98.200	98.200	95.315	2
2025-08-28	97.000	97.200	96.502	97.200	94.344	2,455
2025-08-27	98.100	98.100	97.400	97.400	94.538	26
2025-08-26	97.316	97.316	97.316	97.316	94.457	2,021

← NewerPage 4 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.