VGP N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 75.600 | 76.400 | 75.400 | 76.131 | 71.845 | 1,898 |
| 2025-01-17 | 75.400 | 76.200 | 75.300 | 75.331 | 71.090 | 720 |
| 2025-01-16 | 74.700 | 74.700 | 73.600 | 74.183 | 70.007 | 1,873 |
| 2025-01-15 | 74.100 | 75.300 | 72.700 | 74.800 | 70.589 | 3,823 |
| 2025-01-14 | 71.800 | 71.900 | 71.200 | 71.711 | 67.673 | 1,323 |
| 2025-01-13 | 71.700 | 71.900 | 71.473 | 71.473 | 67.450 | 223 |
| 2025-01-10 | 71.900 | 72.400 | 71.400 | 71.587 | 67.556 | 1,964 |
| 2025-01-09 | 70.300 | 71.000 | 70.100 | 70.925 | 66.932 | 2,517 |
| 2025-01-08 | 69.800 | 71.000 | 68.400 | 68.600 | 64.738 | 2,383 |
| 2025-01-07 | 73.300 | 73.300 | 69.800 | 70.927 | 66.934 | 1,646 |
| 2025-01-06 | 72.100 | 72.100 | 70.400 | 70.563 | 66.590 | 2,067 |
| 2025-01-03 | 72.300 | 73.100 | 72.200 | 72.271 | 68.202 | 2,495 |
| 2025-01-02 | 71.800 | 72.100 | 70.600 | 72.100 | 68.041 | 1,001 |
| 2024-12-31 | 70.500 | 71.600 | 70.500 | 71.400 | 67.380 | 289 |
| 2024-12-30 | 70.700 | 70.900 | 70.100 | 70.277 | 66.321 | 1,359 |
| 2024-12-27 | 70.700 | 71.200 | 70.500 | 70.700 | 66.720 | 3,305 |
| 2024-12-24 | 69.800 | 70.964 | 69.800 | 70.700 | 66.720 | 1,796 |
| 2024-12-23 | 71.000 | 71.000 | 69.700 | 69.700 | 65.776 | 1,357 |
| 2024-12-20 | 71.100 | 71.500 | 69.900 | 71.410 | 67.389 | 3,044 |
| 2024-12-19 | 72.600 | 72.700 | 71.200 | 71.516 | 67.490 | 792 |
| 2024-12-18 | 72.000 | 74.700 | 71.600 | 74.229 | 70.050 | 3,084 |
| 2024-12-17 | 72.200 | 73.200 | 71.700 | 72.600 | 68.513 | 332 |
| 2024-12-16 | 74.300 | 74.700 | 73.000 | 73.200 | 69.079 | 516 |
| 2024-12-13 | 75.900 | 76.700 | 75.300 | 75.894 | 71.621 | 3,945 |
| 2024-12-12 | 75.400 | 76.600 | 74.500 | 75.949 | 71.673 | 6,784 |
| 2024-12-11 | 75.000 | 75.200 | 74.600 | 74.900 | 70.683 | 1,061 |
| 2024-12-10 | 74.200 | 75.600 | 74.200 | 75.500 | 71.249 | 807 |
| 2024-12-09 | 74.300 | 75.000 | 73.700 | 74.808 | 70.596 | 946 |
| 2024-12-06 | 74.400 | 75.800 | 74.000 | 74.347 | 70.161 | 995 |
| 2024-12-05 | 76.000 | 76.300 | 74.400 | 74.700 | 70.495 | 2,654 |
| 2024-12-04 | 75.900 | 76.500 | 75.900 | 75.988 | 71.710 | 806 |
| 2024-12-03 | 76.400 | 76.500 | 75.000 | 75.900 | 71.627 | 1,768 |
| 2024-12-02 | 78.800 | 78.800 | 77.500 | 78.029 | 73.636 | 343 |
| 2024-11-29 | 79.300 | 79.300 | 78.500 | 78.500 | 74.081 | 532 |
| 2024-11-28 | 78.600 | 78.800 | 78.300 | 78.800 | 74.364 | 4,086 |
| 2024-11-27 | 78.000 | 78.800 | 77.600 | 78.344 | 73.934 | 1,994 |
| 2024-11-26 | 77.300 | 77.500 | 76.000 | 77.358 | 73.003 | 2,081 |
| 2024-11-25 | 78.900 | 79.100 | 77.100 | 77.700 | 73.326 | 3,815 |
| 2024-11-22 | 77.400 | 79.400 | 77.200 | 79.300 | 74.836 | 623 |
| 2024-11-21 | 77.800 | 78.000 | 77.500 | 77.700 | 73.326 | 1,003 |
| 2024-11-20 | 78.300 | 78.300 | 77.500 | 77.894 | 73.509 | 1,165 |
| 2024-11-19 | 78.800 | 78.800 | 77.500 | 78.100 | 73.703 | 117 |
| 2024-11-18 | 78.500 | 79.100 | 78.200 | 78.600 | 74.175 | 2,660 |
| 2024-11-15 | 78.800 | 79.900 | 78.800 | 79.900 | 75.402 | 617 |
| 2024-11-14 | 78.000 | 79.600 | 78.000 | 79.177 | 74.720 | 1,218 |
| 2024-11-13 | 79.000 | 79.110 | 78.200 | 78.666 | 74.237 | 24,601 |
| 2024-11-12 | 78.500 | 79.800 | 78.500 | 79.406 | 74.936 | 99 |
| 2024-11-11 | 80.000 | 81.300 | 80.000 | 80.884 | 76.331 | 461 |
| 2024-11-08 | 81.600 | 81.700 | 79.000 | 80.524 | 75.991 | 2,600 |
| 2024-11-07 | 75.000 | 75.900 | 74.400 | 75.612 | 71.355 | 620 |
| 2024-11-06 | 77.200 | 77.400 | 73.000 | 73.400 | 69.268 | 41,341 |
| 2024-11-05 | 76.500 | 76.800 | 76.400 | 76.507 | 72.200 | 309 |
| 2024-11-04 | 77.100 | 77.100 | 76.300 | 76.300 | 72.004 | 564 |
| 2024-11-01 | 77.400 | 77.400 | 76.700 | 77.000 | 72.665 | 475 |
| 2024-10-31 | 78.400 | 78.400 | 76.800 | 77.308 | 72.956 | 2,304 |
| 2024-10-30 | 77.700 | 79.500 | 77.700 | 78.560 | 74.137 | 672 |
| 2024-10-29 | 79.200 | 79.200 | 78.362 | 78.362 | 73.950 | 49,240 |
| 2024-10-28 | 80.800 | 80.800 | 80.000 | 80.025 | 75.519 | 355 |
| 2024-10-25 | 81.400 | 81.400 | 80.300 | 80.724 | 76.180 | 5,913 |
| 2024-10-24 | 82.100 | 82.100 | 81.000 | 81.522 | 76.932 | 1,049 |
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.