Koninklijke Vopak NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	40.760	41.500	40.760	41.060	37.066	187,142
2025-02-28	40.920	41.220	40.680	40.720	36.759	572,108
2025-02-27	40.880	41.140	40.740	41.060	37.066	152,996
2025-02-26	39.920	41.000	39.580	40.780	36.813	293,309
2025-02-25	39.000	39.420	38.660	39.280	35.459	155,947
2025-02-24	39.160	39.540	39.020	39.080	35.278	122,455
2025-02-21	39.760	40.180	39.160	39.160	35.350	216,744
2025-02-20	41.060	41.380	39.400	39.700	35.838	564,032
2025-02-19	45.500	45.560	41.660	42.000	37.914	583,200
2025-02-18	44.720	45.360	44.500	45.340	40.929	125,430
2025-02-17	44.820	44.940	44.720	44.720	40.370	61,712
2025-02-14	44.620	44.960	44.520	44.940	40.568	80,970
2025-02-13	44.040	44.600	43.980	44.600	40.261	81,351
2025-02-12	44.740	44.760	44.400	44.640	40.297	91,137
2025-02-11	44.820	45.040	44.740	44.780	40.424	55,210
2025-02-10	44.480	45.080	44.480	44.740	40.388	85,359
2025-02-07	44.560	45.220	44.380	44.500	40.171	114,265
2025-02-06	44.800	44.980	44.560	44.720	40.370	92,165
2025-02-05	43.980	44.880	43.820	44.880	40.514	109,610
2025-02-04	43.360	44.160	43.180	44.120	39.828	91,249
2025-02-03	44.020	44.100	43.360	43.740	39.485	111,947
2025-01-31	43.500	44.480	43.500	44.300	39.990	153,750
2025-01-30	43.000	43.300	42.900	43.180	38.979	89,365
2025-01-29	43.300	43.300	42.820	43.020	38.835	69,472
2025-01-28	43.240	43.420	42.900	42.940	38.763	97,742
2025-01-27	43.180	43.600	43.080	43.340	39.124	83,774
2025-01-24	44.520	44.520	43.180	43.460	39.232	109,270
2025-01-23	44.320	44.920	44.260	44.460	40.135	95,300
2025-01-22	44.680	44.920	44.500	44.580	40.243	72,048
2025-01-21	44.620	44.720	44.260	44.580	40.243	90,909
2025-01-20	44.580	45.040	44.500	44.680	40.333	73,082
2025-01-17	44.780	45.260	44.720	44.720	40.370	168,420
2025-01-16	44.460	44.620	44.040	44.460	40.135	113,572
2025-01-15	42.580	44.500	42.580	44.460	40.135	167,633
2025-01-14	42.520	42.860	41.980	42.280	38.167	84,491
2025-01-13	42.480	42.700	42.000	42.660	38.510	90,654
2025-01-10	43.620	43.620	42.660	42.740	38.582	95,886
2025-01-09	43.320	43.800	43.140	43.680	39.431	95,491
2025-01-08	43.600	43.600	42.820	43.280	39.070	137,058
2025-01-07	43.680	43.700	42.900	43.500	39.268	95,737
2025-01-06	44.060	44.060	43.360	43.860	39.593	113,184
2025-01-03	44.160	44.760	44.100	44.600	40.261	87,506
2025-01-02	43.060	44.120	42.940	44.120	39.828	101,286
2024-12-31	42.800	42.820	42.500	42.500	38.366	67,056
2024-12-30	42.920	42.940	42.720	42.800	38.636	101,092
2024-12-27	42.740	43.360	42.720	43.360	39.142	158,590
2024-12-24	42.180	42.900	42.180	42.840	38.672	39,381
2024-12-23	41.940	42.160	41.460	42.160	38.059	113,083
2024-12-20	41.720	42.120	41.500	42.020	37.932	680,090
2024-12-19	41.820	42.180	41.680	41.940	37.860	100,071
2024-12-18	42.260	42.420	42.040	42.180	38.077	69,857
2024-12-17	42.320	42.480	41.940	42.100	38.004	84,466
2024-12-16	42.600	42.640	42.340	42.400	38.275	94,463
2024-12-13	42.860	42.980	42.600	42.700	38.546	53,480
2024-12-12	42.420	42.780	42.280	42.660	38.510	111,069
2024-12-11	43.000	43.060	42.360	42.440	38.311	84,356
2024-12-10	43.140	43.520	43.020	43.080	38.889	82,768
2024-12-09	44.080	44.240	43.220	43.360	39.142	120,836
2024-12-06	43.980	44.400	43.820	44.080	39.792	83,172
2024-12-05	43.600	43.800	43.220	43.680	39.431	108,111

← NewerPage 8 of 22 · 1,281 trading daysOlder →

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.