Koninklijke Vopak NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 37.780 | 38.160 | 37.660 | 38.140 | 38.140 | 7,881 |
| 2025-11-10 | 37.560 | 37.560 | 37.300 | 37.540 | 37.540 | 712 |
| 2025-11-07 | 37.720 | 37.880 | 37.200 | 37.780 | 37.780 | 20,882 |
| 2025-11-06 | 38.210 | 38.220 | 37.300 | 38.060 | 38.060 | 347 |
| 2025-11-05 | 38.730 | 39.220 | 37.020 | 38.560 | 38.560 | 1,415 |
| 2025-11-04 | 39.200 | 39.300 | 38.600 | 38.960 | 38.960 | 77 |
| 2025-11-03 | 39.410 | 39.600 | 39.040 | 39.180 | 39.180 | 93,188 |
| 2025-10-31 | 40.100 | 40.180 | 39.140 | 39.930 | 39.930 | 906 |
| 2025-10-30 | 39.970 | 40.180 | 39.700 | 40.080 | 40.080 | 7,139 |
| 2025-10-29 | 40.400 | 40.480 | 39.640 | 40.270 | 40.270 | 2,135 |
| 2025-10-28 | 40.270 | 40.600 | 39.780 | 40.340 | 40.340 | 29,573 |
| 2025-10-27 | 40.220 | 40.220 | 39.740 | 40.020 | 40.020 | 573 |
| 2025-10-24 | 40.100 | 40.260 | 39.840 | 40.230 | 40.230 | 159 |
| 2025-10-23 | 39.620 | 40.320 | 39.440 | 39.810 | 39.810 | 2,428 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-25 | 1.6000 EUR |
| 2024-04-26 | 1.5000 EUR |
| 2023-04-28 | 1.3000 EUR |
| 2022-04-22 | 1.2500 EUR |
| 2021-04-23 | 1.2000 EUR |
| 2020-04-23 | 1.1500 EUR |
| 2019-04-23 | 1.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.