VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	82.900	82.900	81.600	81.941	77.328	777
2024-10-22	83.900	84.100	83.200	83.544	78.840	1,034
2024-10-21	87.100	87.100	85.400	86.053	81.208	818
2024-10-18	89.600	89.600	88.100	88.300	83.329	444
2024-10-17	90.400	90.600	89.500	89.900	84.839	2,641
2024-10-16	90.600	91.200	90.100	91.200	86.066	206
2024-10-15	90.600	91.000	90.400	90.400	85.311	214
2024-10-14	89.300	90.100	89.300	90.100	85.028	359
2024-10-11	88.700	91.300	88.700	90.737	85.629	915
2024-10-10	87.800	88.600	87.500	88.400	83.423	424
2024-10-09	88.800	89.800	88.500	89.400	84.367	2,387
2024-10-08	89.500	89.650	88.400	88.700	83.706	883
2024-10-07	90.000	90.000	89.600	89.711	84.660	546
2024-10-04	91.200	92.000	90.700	91.150	86.018	232
2024-10-03	91.200	91.200	90.000	90.264	85.182	361
2024-10-02	94.200	94.200	91.300	91.621	86.463	475
2024-10-01	91.300	95.100	91.300	94.233	88.928	594
2024-09-30	93.200	93.400	92.300	92.736	87.515	1,256
2024-09-27	94.800	95.100	94.800	95.100	89.746	1,562
2024-09-26	94.200	94.700	94.200	94.515	89.194	388
2024-09-25	93.700	94.000	92.800	92.800	87.576	389
2024-09-24	93.800	94.300	93.600	93.829	88.546	277
2024-09-23	92.300	93.700	92.300	93.700	88.425	304
2024-09-20	92.800	92.800	91.600	92.100	86.915	566
2024-09-19	91.300	92.500	90.700	91.935	86.759	499
2024-09-18	90.900	90.900	90.000	90.200	85.122	549
2024-09-17	92.700	92.700	91.200	91.600	86.443	822
2024-09-16	95.200	95.200	92.500	93.355	88.099	406
2024-09-13	95.600	96.900	95.600	95.800	90.407	252
2024-09-12	96.700	96.700	95.000	95.067	89.715	959
2024-09-11	95.400	95.800	94.500	95.200	89.840	276
2024-09-10	92.700	95.200	92.500	95.100	89.746	832
2024-09-09	91.700	92.400	91.000	91.738	86.573	629
2024-09-06	92.900	93.000	92.000	92.233	87.041	607
2024-09-05	92.500	94.300	92.500	93.914	88.627	2,485
2024-09-04	90.800	92.500	89.600	91.728	86.564	2,370
2024-09-03	91.600	91.600	89.900	90.139	85.064	342
2024-09-02	93.500	93.500	91.800	92.465	87.259	539
2024-08-30	94.000	94.000	93.400	93.500	88.236	1,011
2024-08-29	94.400	94.400	92.300	93.743	88.465	678
2024-08-28	94.400	94.400	93.700	93.912	88.625	555
2024-08-27	96.000	96.000	93.900	94.907	89.564	226
2024-08-23	102.20	102.20	97.000	97.488	92.000	1,291
2024-08-22	98.500	98.500	97.000	97.307	91.829	793
2024-08-21	99.900	100.20	98.700	100.00	94.370	2,437
2024-08-20	99.500	99.700	99.500	99.700	94.087	45
2024-08-19	99.300	100.20	99.300	100.20	94.559	96
2024-08-16	99.400	99.500	98.800	99.305	93.715	90
2024-08-15	97.600	99.400	97.600	99.400	93.804	43
2024-08-14	98.200	98.500	98.200	98.400	92.860	25
2024-08-13	97.500	97.600	97.500	97.600	92.105	2,656
2024-08-12	97.300	97.300	96.900	97.100	91.633	53
2024-08-09	97.600	97.600	97.203	97.203	91.731	34
2024-08-08	96.100	96.100	96.100	96.100	90.690	5
2024-08-07	97.500	97.600	97.300	97.600	92.105	10
2024-08-06	98.100	98.100	94.700	94.700	89.369	186
2024-08-05	96.600	97.800	95.000	96.700	91.256	340
2024-08-02	100.40	101.00	100.20	101.00	95.314	43
2024-08-01	100.60	101.40	99.800	100.60	94.936	120
2024-07-31	100.80	101.40	100.40	100.40	94.748	126

← NewerPage 8 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.