VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	97.500	99.000	97.300	99.000	96.091	21
2025-08-21	97.100	97.100	93.000	95.900	93.082	1,170
2025-08-20	94.155	94.600	94.033	94.600	91.820	3,981
2025-08-18	91.400	92.000	91.400	92.000	89.297	6
2025-08-15	92.900	92.900	91.500	91.500	88.812	2
2025-08-13	92.900	92.900	92.900	92.900	90.170	1
2025-08-12	92.750	93.100	92.698	92.796	90.070	44,547
2025-08-11	94.100	94.100	93.300	93.400	90.656	49
2025-08-05	91.258	91.258	91.063	91.063	88.387	4,177
2025-08-04	91.800	91.800	90.850	90.870	88.200	2,437
2025-08-01	92.100	92.100	91.300	91.300	88.617	4
2025-07-31	93.050	93.100	93.000	93.000	90.267	489
2025-07-24	91.000	91.200	91.000	91.200	88.520	54
2025-07-23	94.000	94.300	92.700	92.700	89.976	10
2025-07-22	92.900	93.300	92.700	93.300	90.559	827
2025-07-21	92.900	92.900	92.500	92.600	89.879	79
2025-07-18	90.000	91.400	90.000	91.400	88.714	107
2025-07-17	88.500	89.600	88.500	89.300	86.676	3
2025-07-09	86.000	86.000	85.400	85.800	83.279	700
2025-07-07	86.600	86.800	86.200	86.200	83.667	6
2025-07-04	86.800	87.000	86.200	87.000	84.444	472
2025-07-03	88.300	88.900	88.300	88.900	86.288	8
2025-07-02	89.800	89.800	86.700	86.700	84.153	3,966
2025-07-01	85.394	85.394	85.394	85.394	82.885	4,200
2025-06-30	85.100	86.450	85.100	85.500	82.988	3,968
2025-06-27	84.500	84.500	83.800	84.100	81.629	4
2025-06-26	83.300	83.481	83.300	83.481	81.028	5,915
2025-06-25	83.155	83.155	82.800	82.901	80.465	2,059
2025-06-24	86.500	86.500	83.900	84.389	81.909	10,975
2025-06-20	84.200	84.700	84.200	84.600	82.114	1,238
2025-06-19	83.400	83.400	83.400	83.400	80.950	25
2025-06-18	82.200	82.200	82.200	82.200	79.785	11
2025-06-17	83.100	83.100	83.100	83.100	80.658	10
2025-06-13	81.000	82.200	81.000	81.601	79.203	391
2025-06-12	82.400	82.400	82.400	82.400	79.979	5
2025-06-11	84.200	84.200	83.800	83.800	81.338	1,862
2025-06-10	82.900	83.500	82.800	83.500	81.047	30
2025-06-05	84.100	84.100	84.100	84.100	81.629	60
2025-06-02	84.400	84.800	83.500	84.600	82.114	1
2025-05-30	85.500	85.500	84.400	84.500	82.017	140
2025-05-28	81.200	83.600	81.200	83.600	81.144	417
2025-05-27	80.900	80.900	80.900	80.900	78.523	6
2025-05-23	78.000	78.000	77.400	77.400	75.126	134
2025-05-22	78.600	79.000	78.600	78.700	76.388	1,502
2025-05-21	79.900	79.900	79.000	79.000	76.679	451
2025-05-20	82.800	83.400	82.800	83.300	78.610	57
2025-05-19	81.300	81.400	81.300	81.400	76.817	58
2025-05-16	82.500	82.500	81.200	81.200	76.629	1,546
2025-05-15	79.800	80.500	79.800	80.500	75.968	201
2025-05-13	80.800	81.200	80.800	81.000	76.440	5,620
2025-05-12	81.600	81.600	80.900	80.900	76.345	15
2025-05-09	80.700	80.700	80.400	80.400	75.874	280
2025-05-06	81.500	82.200	81.300	81.300	76.723	10
2025-05-02	81.900	82.800	81.200	82.800	78.138	1
2025-04-30	81.400	81.600	80.600	80.800	76.251	2,882
2025-04-24	78.600	78.900	77.997	78.870	74.430	5,388
2025-04-23	77.800	77.800	77.800	77.800	73.420	20
2025-04-22	76.000	76.000	76.000	76.000	71.721	20
2025-04-17	73.000	73.000	73.000	73.000	68.890	1
2025-04-16	74.400	74.900	74.400	74.900	70.683	81

← NewerPage 5 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.