VGP N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	63.000	63.000	62.100	62.100	62.100	3,378
2026-10-22	62.500	62.500	61.800	61.900	61.900	3,202
2026-10-21	62.600	62.636	62.400	62.500	62.500	316
2026-10-20	61.900	62.500	61.700	62.500	62.500	7,432
2026-10-19	62.800	62.800	61.400	62.000	62.000	21,250
2026-10-16	63.100	63.100	62.400	62.600	62.600	282
2026-10-15	64.100	64.100	62.500	62.900	62.900	4,065
2026-10-14	64.900	65.000	63.700	64.000	64.000	301
2026-10-13	63.000	63.700	63.000	63.200	63.200	21,315
2026-10-12	64.100	64.100	62.700	62.700	62.700	1,545
2026-10-09	64.000	64.100	63.900	63.900	63.900	1
2026-10-08	63.900	63.900	62.800	63.200	63.200	287
2026-10-07	64.900	65.200	64.300	64.300	64.300	66
2026-10-06	65.000	65.150	64.600	64.600	64.600	148
2026-10-05	64.800	64.800	64.300	64.300	64.300	1
2026-10-02	66.400	66.400	65.200	65.400	65.400	36
2026-10-01	66.600	67.000	66.000	66.700	66.700	4
2026-09-30	69.200	69.200	67.200	67.200	67.200	47
2026-09-29	69.000	69.400	68.300	69.300	69.300	3
2026-09-28	69.500	69.500	68.300	69.400	69.400	16,381
2026-09-25	69.800	69.800	68.900	68.900	68.900	94
2026-09-24	70.700	70.700	69.200	69.400	69.400	22
2026-09-23	71.500	71.900	70.700	71.900	71.900	16,805
2026-09-22	71.700	72.200	71.000	72.200	72.200	4
2026-09-21	72.000	72.000	71.600	71.700	71.700	5,386
2026-09-18	72.650	72.950	71.400	71.700	71.700	7,321
2026-09-17	72.300	72.800	72.000	72.400	72.400	1
2026-09-16	72.300	72.300	71.700	71.700	71.700	3,005
2026-09-15	71.000	71.500	71.000	71.000	71.000	162,002
2026-09-14	70.900	70.900	70.700	70.900	70.900	13,356
2026-09-11	72.100	72.400	71.500	71.500	71.500	29
2026-09-10	74.200	74.200	72.500	74.100	74.100	108,004
2026-09-09	78.500	78.500	74.700	74.700	74.700	4
2026-09-08	79.000	79.000	78.900	78.900	78.900	19
2026-09-07	79.200	79.200	79.200	79.200	79.200	0
2026-09-04	80.800	81.400	80.200	80.300	80.300	408
2026-09-03	81.200	82.500	81.200	82.500	82.500	662
2026-09-02	80.900	80.900	80.000	80.400	80.400	3
2026-09-01	79.700	80.200	79.300	80.000	80.000	66,222
2026-08-31	82.000	82.000	82.000	82.000	82.000	1
2026-08-28	81.300	81.700	81.300	81.700	81.700	1,027
2026-08-27	81.700	81.700	80.300	80.700	80.700	330
2026-08-26	82.500	82.500	80.900	81.000	81.000	1,064
2026-08-25	81.900	82.500	81.900	82.100	82.100	348
2026-08-24	81.100	81.900	81.100	81.900	81.900	1
2026-08-21	78.900	79.800	78.900	79.800	79.800	1
2026-08-20	79.700	79.700	76.000	76.800	76.800	11,219
2026-08-19	78.000	78.000	77.700	77.700	77.700	270
2026-08-18	78.300	78.300	78.200	78.200	78.200	2
2026-08-17	79.600	81.100	78.100	78.700	78.700	3,163
2026-08-14	80.700	80.700	79.000	79.600	79.600	4
2026-08-13	80.500	80.500	80.500	80.500	80.500	1
2026-08-12	80.100	80.100	80.000	80.000	80.000	55,954
2026-08-11	80.800	80.800	79.695	79.695	79.695	23
2026-08-10	81.500	81.500	80.900	80.900	80.900	3
2026-08-07	82.700	82.800	82.500	82.500	82.500	936
2026-08-06	84.500	85.200	83.500	83.500	83.500	486
2026-08-05	85.600	85.700	84.600	84.600	84.600	121
2026-08-04	85.900	85.900	85.500	85.800	85.800	1,350
2026-08-03	84.400	86.500	84.400	86.500	86.500	4,936

Page 1 of 4 · 211 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.