VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	101.20	101.20	100.20	100.24	94.599	2,153
2024-07-29	100.80	100.80	99.760	99.900	94.276	1,649
2024-07-26	99.300	101.20	99.300	100.96	95.281	103
2024-07-25	99.300	100.20	99.300	99.955	94.327	50
2024-07-24	101.60	101.60	100.60	101.00	95.314	3,228
2024-07-23	103.40	103.40	103.40	103.40	97.579	2
2024-07-22	105.20	105.60	104.62	105.40	99.466	2,304
2024-07-19	104.20	104.20	103.00	103.60	97.767	183
2024-07-18	105.00	105.40	105.00	105.40	99.466	56
2024-07-17	104.20	104.80	104.00	104.50	98.617	6,106
2024-07-16	105.60	106.80	105.60	106.00	100.03	1,294
2024-07-15	105.00	105.60	103.40	104.29	98.416	506
2024-07-12	104.80	107.20	104.80	106.26	100.27	384
2024-07-11	101.20	106.00	101.20	102.17	96.421	336
2024-07-10	101.80	104.00	101.80	102.80	97.013	174
2024-07-09	102.40	102.60	102.00	102.20	96.446	251
2024-07-08	102.40	102.80	101.20	102.54	96.766	2,135
2024-07-05	103.60	103.60	102.20	102.95	97.159	353
2024-07-04	103.40	103.60	102.80	102.80	97.013	246
2024-07-03	101.00	102.20	101.00	102.20	96.446	10,148
2024-07-02	101.00	101.20	100.58	100.58	94.919	172
2024-07-01	104.60	104.80	103.20	103.20	97.390	192
2024-06-28	103.00	105.80	103.00	105.48	99.543	786
2024-06-27	101.20	103.00	100.80	103.00	97.201	872
2024-06-26	99.900	100.00	99.900	99.900	94.276	109
2024-06-25	101.20	101.60	99.900	99.910	94.286	6,486
2024-06-24	100.00	101.20	100.00	101.20	95.503	459
2024-06-21	101.60	101.60	99.900	100.20	94.559	413
2024-06-20	101.00	101.80	100.60	101.60	95.880	117
2024-06-19	100.40	100.60	99.900	99.900	94.276	528
2024-06-18	101.40	101.60	100.20	101.60	95.880	354
2024-06-17	101.00	101.00	100.00	100.60	94.936	72
2024-06-14	100.00	100.40	99.500	99.800	94.181	183
2024-06-13	103.40	103.40	101.00	101.00	95.314	1,389
2024-06-12	99.400	103.22	99.100	103.22	97.413	668
2024-06-11	100.00	100.20	99.986	100.16	94.519	1,675
2024-06-10	101.40	102.00	101.40	101.80	96.069	70
2024-06-07	106.00	106.00	101.80	101.80	96.069	61
2024-06-06	108.00	108.20	106.00	106.00	100.03	82
2024-06-05	106.00	106.80	105.00	105.60	99.655	6,377
2024-06-04	108.00	108.00	106.20	106.20	100.22	10
2024-06-03	106.20	107.46	106.20	107.46	101.41	223
2024-05-31	103.60	106.00	103.60	105.80	99.844	661
2024-05-30	103.80	104.60	103.40	104.60	98.711	555
2024-05-29	106.40	106.40	102.00	102.40	96.635	566
2024-05-28	106.80	106.80	106.40	106.60	100.60	97
2024-05-24	106.20	106.20	105.80	105.80	99.844	308
2024-05-23	108.80	108.80	106.59	106.59	100.59	755
2024-05-22	107.60	110.00	107.60	109.80	103.62	1,542
2024-05-21	111.60	112.50	111.00	112.40	104.12	1,076
2024-05-17	110.80	112.40	110.80	112.20	103.94	187
2024-05-16	113.20	114.60	112.20	112.62	104.33	570
2024-05-15	110.00	113.00	109.60	112.80	104.49	311
2024-05-14	107.40	108.40	107.40	108.40	100.42	661
2024-05-13	108.60	108.60	108.20	108.20	100.23	210
2024-05-10	110.00	110.00	108.00	108.40	100.42	82
2024-05-09	108.80	109.40	108.80	109.00	100.97	611
2024-05-08	107.40	108.87	107.00	108.87	100.86	3,100
2024-05-07	105.60	107.80	105.60	107.60	99.677	261
2024-05-03	105.20	106.60	105.00	106.60	98.750	366

← NewerPage 9 of 20 · 1,181 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.