Koninklijke Vopak NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 38.080 | 38.400 | 37.920 | 38.060 | 35.906 | 75,834 |
| 2025-11-12 | 38.200 | 38.320 | 38.000 | 38.120 | 35.963 | 104,407 |
| 2025-11-11 | 37.760 | 38.160 | 37.640 | 38.040 | 35.887 | 98,927 |
| 2025-11-10 | 37.320 | 37.620 | 37.200 | 37.620 | 35.491 | 165,974 |
| 2025-11-07 | 37.880 | 37.960 | 37.200 | 37.280 | 35.170 | 195,998 |
| 2025-11-06 | 38.120 | 38.220 | 37.260 | 37.720 | 35.585 | 182,901 |
| 2025-11-05 | 38.500 | 38.620 | 37.020 | 38.080 | 35.925 | 390,099 |
| 2025-11-04 | 39.280 | 39.280 | 38.640 | 39.080 | 36.868 | 171,682 |
| 2025-11-03 | 39.500 | 39.720 | 39.060 | 39.240 | 37.019 | 69,880 |
| 2025-10-31 | 39.900 | 39.980 | 39.120 | 39.280 | 37.057 | 99,878 |
| 2025-10-30 | 40.080 | 40.100 | 39.700 | 39.980 | 37.717 | 65,726 |
| 2025-10-29 | 40.380 | 40.480 | 40.100 | 40.100 | 37.830 | 82,174 |
| 2025-10-28 | 39.940 | 40.640 | 39.940 | 40.340 | 38.057 | 237,427 |
| 2025-10-27 | 40.120 | 40.140 | 39.780 | 40.000 | 37.736 | 81,263 |
| 2025-10-24 | 40.100 | 40.260 | 39.800 | 40.020 | 37.755 | 96,194 |
| 2025-10-23 | 39.620 | 40.320 | 39.620 | 40.260 | 37.981 | 192,237 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.7200 EUR |
| 2026-04-24 | 1.8000 EUR |
| 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.