VOPAK - Price History
Monthly price history for VPK.AS (VOPAK)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €37.08 | €37.08 |
| March 2024 | €35.73 | €35.73 |
| February 2024 | €34.38 | €34.38 |
| January 2024 | €28.95 | €28.95 |
| December 2023 | €30.44 | €30.44 |
| November 2023 | €31.50 | €31.50 |
| October 2023 | €31.81 | €31.81 |
| September 2023 | €32.42 | €32.42 |
| August 2023 | €33.29 | €33.29 |
| July 2023 | €34.27 | €34.27 |
| June 2023 | €32.69 | €32.69 |
| May 2023 | €32.85 | €32.85 |
| April 2023 | €34.60 | €34.60 |
| March 2023 | €31.28 | €32.49 |
| February 2023 | €29.06 | €30.18 |
| January 2023 | €26.59 | €27.62 |
| December 2022 | €26.72 | €27.75 |
| November 2022 | €27.20 | €28.25 |
| October 2022 | €19.93 | €20.70 |
| September 2022 | €18 | €18.70 |
| August 2022 | €21.12 | €21.94 |
| July 2022 | €21.79 | €22.63 |
| June 2022 | €23.18 | €24.08 |
| May 2022 | €25.70 | €26.70 |
| April 2022 | €24.66 | €25.62 |
| March 2022 | €27.07 | €29.37 |
| February 2022 | €30.45 | €33.04 |
| January 2022 | €28.08 | €30.47 |
| December 2021 | €28.39 | €30.80 |
| November 2021 | €30.93 | €33.56 |
| October 2021 | €31.70 | €34.40 |
| September 2021 | €31.34 | €34 |
| August 2021 | €33.80 | €36.67 |
| July 2021 | €32.89 | €35.69 |
| June 2021 | €35.30 | €38.30 |
| May 2021 | €35.65 | €38.68 |
| April 2021 | €35.11 | €38.10 |
| March 2021 | €37.91 | €42.45 |
| February 2021 | €35.29 | €39.51 |
| January 2021 | €37.23 | €41.69 |
| December 2020 | €38.39 | €42.99 |
| November 2020 | €39.32 | €44.03 |
| October 2020 | €39.86 | €44.63 |
| September 2020 | €42.92 | €48.06 |
| August 2020 | €41.10 | €46.02 |
| July 2020 | €41.40 | €46.35 |
| June 2020 | €42.05 | €47.08 |
| May 2020 | €44.04 | €49.31 |
| April 2020 | €46.99 | €52.62 |
| March 2020 | €41.42 | €47.42 |
| February 2020 | €37.70 | €43.15 |
| January 2020 | €42.26 | €48.38 |
| December 2019 | €42.22 | €48.33 |
| November 2019 | €42.27 | €48.39 |
| October 2019 | €42.97 | €49.19 |
| September 2019 | €41.20 | €47.16 |
| August 2019 | €37.88 | €43.36 |
| July 2019 | €38.96 | €44.60 |
| June 2019 | €35.42 | €40.55 |
| May 2019 | €32.06 | €36.70 |
| April 2019 | €34.72 | €39.75 |
| March 2019 | €36.27 | €42.66 |
| February 2019 | €36.55 | €42.99 |
| January 2019 | €37.76 | €44.41 |
| December 2018 | €33.74 | €39.68 |
| November 2018 | €32.82 | €38.60 |
| October 2018 | €34.01 | €40 |
| September 2018 | €36.09 | €42.44 |
| August 2018 | €37.75 | €44.40 |
| July 2018 | €34.25 | €40.28 |
| June 2018 | €33.64 | €39.57 |
| May 2018 | €35.71 | €42 |
| April 2018 | €34.78 | €40.90 |
| March 2018 | €33.02 | €39.85 |
| February 2018 | €32.19 | €38.85 |
| January 2018 | €30.16 | €36.39 |
| December 2017 | €30.30 | €36.57 |
| November 2017 | €29.42 | €35.50 |
| October 2017 | €30.81 | €37.18 |
| September 2017 | €30.75 | €37.10 |
| August 2017 | €29.46 | €35.56 |
| July 2017 | €33.37 | €40.26 |
| June 2017 | €33.64 | €40.60 |
| May 2017 | €33.40 | €40.31 |
| April 2017 | €34.32 | €41.42 |
| March 2017 | €33.02 | €40.88 |
| February 2017 | €32.24 | €39.92 |
| January 2017 | €32.08 | €39.72 |
| December 2016 | €36.25 | €44.88 |
| November 2016 | €35.62 | €44.10 |
| October 2016 | €37.16 | €46 |
| September 2016 | €37.74 | €46.72 |
| August 2016 | €36.72 | €45.46 |
| July 2016 | €37.15 | €45.99 |
| June 2016 | €36.27 | €44.90 |
| May 2016 | €37.83 | €46.83 |
| April 2016 | €38.33 | €47.44 |
| March 2016 | €34.61 | €43.76 |
| February 2016 | €33.22 | €42 |
| January 2016 | €31.68 | €40.06 |
| December 2015 | €31.37 | €39.67 |
| November 2015 | €32.48 | €41.07 |
| October 2015 | €28.92 | €36.58 |
| September 2015 | €28.22 | €35.68 |
| August 2015 | €29.04 | €36.72 |
| July 2015 | €37.64 | €47.60 |
| June 2015 | €35.80 | €45.26 |
| May 2015 | €35.82 | €45.30 |
| April 2015 | €37.04 | €46.84 |
| March 2015 | €39.91 | €51.40 |
| February 2015 | €36.49 | €47 |
| January 2015 | €38.50 | €49.58 |
| December 2014 | €33.45 | €43.08 |
| November 2014 | €31.37 | €40.40 |
| October 2014 | €31.03 | €39.96 |
| September 2014 | €33.18 | €42.72 |
| August 2014 | €30.30 | €39.02 |
| July 2014 | €26.90 | €34.65 |
| June 2014 | €27.72 | €35.70 |
| May 2014 | €29.02 | €37.38 |
| April 2014 | €27.86 | €35.88 |
| March 2014 | €30.72 | €40.53 |
| February 2014 | €32.16 | €42.44 |
| January 2014 | €30.90 | €40.78 |
| December 2013 | €32.22 | €42.52 |
| November 2013 | €33.39 | €44.06 |
| October 2013 | €34.36 | €45.34 |
| September 2013 | €32.10 | €42.36 |
| August 2013 | €32.17 | €42.44 |
| July 2013 | €32.81 | €43.29 |
| June 2013 | €34.35 | €45.32 |
| May 2013 | €35.24 | €46.50 |
| April 2013 | €31.87 | €42.06 |
| March 2013 | €34.89 | €47.03 |
| February 2013 | €40.89 | €55.11 |
| January 2013 | €37.31 | €50.29 |
| December 2012 | €39.55 | €53.31 |
| November 2012 | €42.15 | €56.81 |
| October 2012 | €39.85 | €53.71 |
| September 2012 | €40.54 | €54.64 |
| August 2012 | €37.84 | €51 |
| July 2012 | €38.24 | €51.54 |
| June 2012 | €37.50 | €50.55 |
| May 2012 | €35.37 | €47.67 |
| April 2012 | €36.13 | €48.70 |
| March 2012 | €31.53 | €43.20 |
| February 2012 | €30.59 | €41.90 |
| January 2012 | €30.32 | €41.54 |
| December 2011 | €29.80 | €40.82 |
| November 2011 | €29.78 | €40.80 |
| October 2011 | €27.30 | €37.40 |
| September 2011 | €26.29 | €36.02 |
| August 2011 | €25.41 | €34.81 |
| July 2011 | €25.43 | €34.84 |
| June 2011 | €24.67 | €33.79 |
| May 2011 | €24.09 | €33 |
| April 2011 | €23.62 | €32.36 |
| March 2011 | €24.26 | €33.95 |
| February 2011 | €25.03 | €35.03 |
| January 2011 | €25.23 | €35.32 |
| December 2010 | €25.26 | €35.35 |
| November 2010 | €25.30 | €35.42 |
| October 2010 | €25.68 | €35.94 |
| September 2010 | €25.02 | €35.01 |
| August 2010 | €22.65 | €31.70 |
| July 2010 | €22.28 | €31.18 |
| June 2010 | €21.57 | €30.19 |
| May 2010 | €22.13 | €30.98 |
| April 2010 | €22.15 | €62 |
| March 2010 | €20.41 | €58.31 |
| February 2010 | €18.90 | €54.01 |
| January 2010 | €19.02 | €54.33 |
| December 2009 | €19.42 | €55.50 |
| November 2009 | €18.28 | €52.22 |
| October 2009 | €16.10 | €46 |
| September 2009 | €15.52 | €44.36 |
| August 2009 | €15.68 | €44.80 |
| July 2009 | €14.72 | €42.06 |
| June 2009 | €12.45 | €35.58 |
| May 2009 | €12.28 | €35.10 |
| April 2009 | €11.75 | €33.57 |
| March 2009 | €10.20 | €30.13 |
| February 2009 | €8.92 | €26.36 |
| January 2009 | €9.96 | €29.44 |
| December 2008 | €9.14 | €27 |
| November 2008 | €7.70 | €22.76 |
| October 2008 | €8.54 | €25.24 |
| September 2008 | €11.21 | €33.12 |
| August 2008 | €13.62 | €40.25 |
| July 2008 | €13.05 | €38.56 |
| June 2008 | €14.57 | €43.05 |
| May 2008 | €15.84 | €46.82 |
| April 2008 | €14.84 | €43.85 |
| March 2008 | €13.19 | €39.85 |
| February 2008 | €11.42 | €34.52 |
| January 2008 | €11.20 | €33.83 |
| December 2007 | €12.84 | €38.80 |
| November 2007 | €12.32 | €37.24 |
| October 2007 | €13.07 | €39.49 |
| September 2007 | €13.24 | €40 |
| August 2007 | €14.23 | €43 |
| July 2007 | €14.17 | €42.82 |
| June 2007 | €13.97 | €42.20 |
| May 2007 | €14.96 | €45.19 |
| April 2007 | €14.66 | €44.28 |
| March 2007 | €13.67 | €42 |
| February 2007 | €12.30 | €37.80 |
| January 2007 | €13.06 | €40.13 |
| December 2006 | €11.58 | €35.59 |
| November 2006 | €10.56 | €32.45 |
| October 2006 | €9.76 | €30 |
| September 2006 | €9.92 | €30.47 |
| August 2006 | €9.44 | €28.99 |
| July 2006 | €9.38 | €28.83 |
| June 2006 | €8.98 | €27.59 |
| May 2006 | €9 | €27.65 |
| April 2006 | €9.87 | €30.93 |
| March 2006 | €8.90 | €27.90 |
| February 2006 | €8.52 | €26.71 |
| January 2006 | €8.87 | €27.79 |
| December 2005 | €8.17 | €25.60 |
| November 2005 | €7.91 | €24.78 |
| October 2005 | €7.46 | €23.39 |
| September 2005 | €7.49 | €23.49 |
| August 2005 | €7.45 | €23.35 |
| July 2005 | €7.05 | €22.09 |
| June 2005 | €6.66 | €20.86 |
| May 2005 | €5.93 | €18.59 |
| April 2005 | €5.73 | €18.45 |
| March 2005 | €5.67 | €18.26 |
| February 2005 | €5.51 | €17.75 |
| January 2005 | €5.56 | €17.93 |
| December 2004 | €4.86 | €15.67 |
| November 2004 | €5.04 | €16.25 |
| October 2004 | €4.43 | €14.26 |
| September 2004 | €4.34 | €13.98 |
| August 2004 | €4.35 | €14 |
| July 2004 | €4.45 | €14.35 |
| June 2004 | €4.21 | €13.55 |
| May 2004 | €4.18 | €13.46 |
| April 2004 | €4.34 | €14.50 |
| March 2004 | €4.27 | €14.29 |
| February 2004 | €4.63 | €15.48 |
| January 2004 | €4.54 | €15.20 |
| December 2003 | €4.46 | €14.90 |
| November 2003 | €4.48 | €15 |
| October 2003 | €3.83 | €12.81 |
| September 2003 | €3.46 | €11.58 |
| August 2003 | €3.52 | €11.78 |
| July 2003 | €3.53 | €11.82 |
| June 2003 | €3.54 | €11.84 |
| May 2003 | €3.38 | €11.31 |
| April 2003 | €3.05 | €10.19 |
| March 2003 | €2.85 | €10.01 |
| February 2003 | €2.99 | €10.50 |
| January 2003 | €3.26 | €11.45 |
| December 2002 | €3.51 | €12.33 |
| November 2002 | €3.37 | €11.85 |
| October 2002 | €3.30 | €11.60 |
| September 2002 | €2.90 | €10.20 |
| August 2002 | €3.16 | €11.10 |
| July 2002 | €3.37 | €11.85 |
| June 2002 | €4.15 | €14.58 |
| May 2002 | €4.36 | €15.31 |
| April 2002 | €4.56 | €16 |
| March 2002 | €4.45 | €15.62 |
| February 2002 | €4.43 | €15.56 |
| January 2002 | €3.96 | €13.91 |
| December 2001 | €3.95 | €13.86 |
| November 2001 | €3.81 | €13.39 |
| October 2001 | €3.71 | €13.03 |
| September 2001 | €3.80 | €13.33 |
| August 2001 | €4.39 | €15.43 |
| July 2001 | €5.03 | €17.67 |
| June 2001 | €5.26 | €18.47 |
| May 2001 | €5.80 | €20.38 |
| April 2001 | €5.72 | €21.06 |
| March 2001 | €5.23 | €19.27 |
| February 2001 | €5.21 | €19.20 |
| January 2001 | €4.44 | €16.38 |
| December 2000 | €4.63 | €17.06 |
| November 2000 | €4.69 | €17.29 |
| October 2000 | €4.65 | €17.14 |
| September 2000 | €4.67 | €17.22 |
| August 2000 | €4.92 | €18.13 |
| July 2000 | €5 | €18.44 |
| June 2000 | €4.75 | €17.52 |
| May 2000 | €5.06 | €18.66 |
| April 2000 | €5.67 | €20.91 |
| March 2000 | €5.74 | €22.09 |
| February 2000 | €4.84 | €18.62 |
| January 2000 | €4.69 | €18.05 |
| December 1999 | €4.67 | €17.98 |
| November 1999 | €5.17 | €19.92 |
| October 1999 | €5.25 | €20.22 |
| September 1999 | €5.13 | €19.77 |
| August 1999 | €4.82 | €18.55 |
| July 1999 | €4.97 | €19.16 |
| June 1999 | €4.55 | €17.52 |
| May 1999 | €4.32 | €16.64 |
| April 1999 | €4.33 | €16.68 |
| March 1999 | €4.20 | €17.10 |
| February 1999 | €4.14 | €16.84 |
| January 1999 | €3.77 | €15.35 |
| December 1998 | €4.02 | €16.38 |
| November 1998 | €3.99 | €16.25 |
| October 1998 | €3.90 | €15.90 |
| September 1998 | €3.61 | €14.69 |
| August 1998 | €4.98 | €20.26 |
| July 1998 | €5.19 | €21.12 |
| June 1998 | €5.60 | €22.82 |
| May 1998 | €6.11 | €24.89 |
| April 1998 | €6.28 | €25.58 |
| March 1998 | €6.17 | €25.93 |
| February 1998 | €5.61 | €23.58 |
| January 1998 | €5.22 | €21.95 |
| December 1997 | €4.81 | €20.22 |
| November 1997 | €4.44 | €18.67 |
| October 1997 | €5.23 | €21.98 |
| September 1997 | €5.80 | €24.37 |
| August 1997 | €5.72 | €24.02 |
| July 1997 | €6.17 | €25.93 |
| June 1997 | €5.69 | €23.92 |
| May 1997 | €5.35 | €22.47 |
| April 1997 | €5.22 | €21.95 |
| March 1997 | €5.03 | €21.74 |
| February 1997 | €4.76 | €20.57 |
| January 1997 | €4.76 | €20.57 |
| December 1996 | €4.32 | €18.67 |
| November 1996 | €4.19 | €18.11 |
| October 1996 | €4.22 | €18.25 |
| September 1996 | €3.92 | €16.94 |
| August 1996 | €3.74 | €16.18 |
| July 1996 | €3.44 | €14.86 |
| June 1996 | €3.56 | €15.38 |
| May 1996 | €3.45 | €14.93 |
| April 1996 | €3.43 | €14.83 |
| March 1996 | €3.40 | €15.31 |
| February 1996 | €3.25 | €14.66 |
| January 1996 | €2.98 | €13.45 |
| December 1995 | €3.38 | €15.24 |
| November 1995 | €3.40 | €15.31 |
| October 1995 | €3.30 | €14.86 |
| September 1995 | €3.59 | €16.21 |
| August 1995 | €3.79 | €17.08 |
| July 1995 | €3.91 | €17.63 |
| June 1995 | €3.63 | €16.38 |
| May 1995 | €3.66 | €16.49 |
| April 1995 | €3.52 | €15.90 |
| March 1995 | €3.05 | €14.76 |
| February 1995 | €3.32 | €16.07 |
| January 1995 | €3.45 | €16.70 |
| December 1994 | €3.28 | €15.90 |
| November 1994 | €3.22 | €15.59 |
| October 1994 | €3.24 | €15.69 |
| September 1994 | €3.25 | €15.73 |
| August 1994 | €3.39 | €16.42 |
| July 1994 | €3.66 | €17.73 |
| June 1994 | €3.16 | €15.28 |
| May 1994 | €3.56 | €17.25 |
| April 1994 | €3.53 | €17.08 |
| March 1994 | €3.46 | €17.25 |
| February 1994 | €3.82 | €19.08 |
| January 1994 | €3.69 | €18.42 |
| December 1993 | €3.69 | €18.42 |
| November 1993 | €3.32 | €16.59 |
| October 1993 | €3.21 | €16 |
| September 1993 | €2.93 | €14.62 |
| August 1993 | €3.06 | €15.24 |
| July 1993 | €2.97 | €14.83 |
| June 1993 | €2.58 | €12.86 |
| May 1993 | €2.43 | €12.13 |
| April 1993 | €2.56 | €13.41 |
| March 1993 | €2.65 | €13.90 |
| February 1993 | €2.43 | €12.76 |
| January 1993 | €2.21 | €11.58 |
| December 1992 | €2.36 | €12.38 |
| November 1992 | €2.40 | €12.58 |
| October 1992 | €2.30 | €12.03 |
| September 1992 | €2.24 | €11.75 |
| August 1992 | €2.23 | €11.68 |
| July 1992 | €2.57 | €13.45 |
| June 1992 | €2.73 | €14.31 |
| May 1992 | €2.97 | €15.56 |
| April 1992 | €2.82 | €15.52 |
| March 1992 | €2.87 | €15.83 |
| February 1992 | €3.10 | €17.08 |
| January 1992 | €2.89 | €15.90 |
| August 1991 | €2.95 | €64.99 |
| July 1991 | €3.03 | €66.72 |
| June 1991 | €3.01 | €66.37 |
| May 1991 | €3.06 | €67.41 |
| April 1991 | €2.90 | €66.89 |
| March 1991 | €2.91 | €67.06 |
| February 1991 | €2.64 | €60.94 |
| January 1991 | €2.52 | €58.14 |
| December 1990 | €2.97 | €68.62 |
| November 1990 | €2.87 | €66.20 |
| October 1990 | €2.96 | €68.38 |
| September 1990 | €2.77 | €63.85 |
| August 1990 | €2.95 | €68.17 |
| July 1990 | €3.18 | €73.28 |
| April 1990 | €2.59 | €61.98 |
VPK.AS
Price: €37.08
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.05%
Payout Ratio: 47.92%
Payout Ratio Range:
Dividend Per Share: 1.50 EUR
Earnings Per Share: 3.62 EUR
P/E Ratio: 9.16
Exchange: AMS
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 286055
Market Capitalization: 4.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 4.17%
DGR5: 4.36%
DGR10: 4.02%