VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	72.600	74.100	72.600	74.100	69.928	23
2025-04-14	72.300	72.300	72.300	72.300	68.230	2
2025-04-10	74.000	74.200	71.900	71.900	67.852	60
2025-04-09	70.400	70.400	67.700	68.900	65.021	148
2025-04-08	70.900	70.900	70.900	70.900	66.908	1
2025-04-07	72.400	72.400	69.500	69.500	65.587	206
2025-04-04	78.900	79.000	75.700	75.800	71.533	812
2025-04-03	78.350	82.000	78.350	80.835	76.284	937
2025-04-02	79.500	79.791	79.300	79.791	75.299	89
2025-04-01	81.400	81.500	81.271	81.271	76.695	266
2025-03-31	82.500	82.500	80.200	80.646	76.105	334
2025-03-28	80.300	80.500	79.800	80.300	75.779	250
2025-03-27	79.396	79.396	79.396	79.396	74.926	79
2025-03-26	79.400	79.447	79.400	79.447	74.974	270
2025-03-25	81.000	81.300	79.600	80.693	76.150	204
2025-03-24	81.400	81.400	80.829	80.829	76.279	435
2025-03-21	81.200	81.700	81.200	81.328	76.749	253
2025-03-20	81.500	81.500	81.500	81.500	76.912	16
2025-03-19	80.854	80.854	80.854	80.854	76.302	26
2025-03-18	84.200	84.200	83.200	83.200	78.516	16
2025-03-17	83.200	84.000	83.200	83.800	79.082	43
2025-03-14	83.142	83.280	83.100	83.280	78.592	956
2025-03-13	81.400	81.440	81.399	81.399	76.816	736
2025-03-12	81.179	81.532	81.179	81.532	76.942	781
2025-03-11	78.800	80.100	78.800	79.955	75.453	1,926
2025-03-10	76.800	78.100	76.800	77.420	73.061	151
2025-03-07	75.400	76.631	75.400	76.631	72.317	134
2025-03-06	73.700	73.783	73.700	73.783	69.629	100
2025-03-05	75.700	75.700	74.500	75.502	71.251	331
2025-03-04	77.600	77.600	77.144	77.144	72.801	142
2025-03-03	79.200	79.200	76.300	77.867	73.484	72
2025-02-28	80.000	80.300	80.000	80.300	75.779	100
2025-02-27	81.700	81.900	81.300	81.500	76.912	428
2025-02-26	83.400	83.800	83.153	83.153	78.472	257
2025-02-25	80.600	82.600	80.600	81.823	77.216	237
2025-02-24	80.900	82.000	80.900	80.975	76.416	70
2025-02-21	79.800	80.100	79.800	79.800	75.307	46
2025-02-20	78.000	80.500	78.000	79.500	75.024	1,102
2025-02-19	77.900	79.000	77.700	77.909	73.523	172
2025-02-18	79.300	79.300	78.400	78.400	73.986	53
2025-02-17	79.200	79.200	78.900	78.900	74.458	18
2025-02-14	78.850	79.800	78.850	79.193	74.735	248
2025-02-13	79.700	79.700	79.350	79.400	74.930	112
2025-02-12	79.800	79.800	78.708	78.708	74.277	70
2025-02-11	78.500	78.500	78.500	78.500	74.081	8
2025-02-10	80.500	80.500	79.400	79.580	75.100	150
2025-02-07	80.300	80.400	79.632	79.632	75.149	198
2025-02-06	80.000	80.427	80.000	80.427	75.899	42
2025-02-05	80.200	80.400	79.800	79.983	75.480	2,356
2025-02-04	79.300	79.700	79.300	79.400	74.930	115
2025-02-03	79.900	80.000	79.400	79.400	74.930	255
2025-01-31	81.300	82.400	81.300	81.823	77.216	1,658
2025-01-30	81.000	82.300	81.000	81.968	77.354	568
2025-01-29	79.000	80.200	79.000	79.649	75.164	1,582
2025-01-28	79.400	80.400	79.400	80.060	75.553	2,782
2025-01-27	76.700	78.673	76.700	78.673	74.244	2,526
2025-01-24	77.800	78.300	77.000	77.605	73.236	1,471
2025-01-23	76.400	77.600	76.400	77.065	72.727	1,336
2025-01-22	76.900	77.000	76.700	76.700	72.382	429
2025-01-21	75.900	76.800	75.900	76.480	72.174	1,953

← NewerPage 6 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.