VPK.AS: Koninklijke Vopak N.V. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.8195

CLOSE 6.8153

Low

LOW 4.8

High

HIGH 10.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	9.1	9.1	9.1	9.1
01/02/2002	6.99	6.99	6.89	6.96
01/03/2002	6.94	7.07	6.94	7.06
01/04/2002	7	7.35	7	7.24
01/07/2002	7.32	7.56	7.29	7.52
01/08/2002	7.56	7.56	7.39	7.5
01/09/2002	7.47	7.48	7.26	7.26
01/10/2002	7.29	7.38	7.18	7.37
01/11/2002	7.45	7.5	7.35	7.47
01/14/2002	7.5	7.5	7.35	7.46
01/15/2002	7.43	7.5	7.42	7.5
01/16/2002	7.47	7.56	7.45	7.46
01/17/2002	7.41	7.54	7.33	7.5
01/18/2002	7.5	7.5	7.33	7.37
01/21/2002	9.79	9.79	9.6	9.68
01/22/2002	7.39	7.42	7.37	7.39
01/23/2002	7.41	7.45	7.37	7.37
01/24/2002	7.43	7.45	7.31	7.37
01/25/2002	7.37	7.44	7.34	7.43
01/28/2002	9.5	9.5	9.01	9.15
01/29/2002	6.89	6.97	6.74	6.86
01/30/2002	8.96	9.1	8.95	9.05
01/31/2002	9.03	9.25	9.03	9.13
02/01/2002	7.06	7.22	7.05	7.18
02/04/2002	7.2	7.52	7.18	7.5
02/05/2002	7.47	7.9	7.45	7.88
02/06/2002	7.92	7.92	7.81	7.87
02/07/2002	7.83	8	7.83	7.94
02/08/2002	7.96	8.22	7.8	8.19
02/11/2002	8.17	8.17	8.01	8.04
02/12/2002	8	8.15	8	8.01
02/13/2002	8.01	8.11	7.96	8
02/14/2002	8.01	8.05	7.94	7.95
02/15/2002	8	8.04	7.88	7.9
02/18/2002	7.88	7.98	7.81	7.87
02/19/2002	7.83	8.06	7.81	7.97
02/20/2002	7.98	8.23	7.98	8.11
02/21/2002	8.17	8.17	7.97	7.97
02/22/2002	7.9	7.98	7.83	7.96
02/25/2002	7.96	7.96	7.85	7.94
02/26/2002	7.96	7.96	7.87	7.96
02/27/2002	7.96	7.98	7.94	7.94
02/28/2002	7.85	7.88	7.31	7.78
03/01/2002	7.7	8.06	7.7	8.06
03/04/2002	8.06	8.13	7.92	8.03
03/05/2002	7.93	8.01	7.86	7.94
03/06/2002	7.93	8	7.93	7.96
03/07/2002	7.96	8.01	7.85	8
03/08/2002	7.92	8	7.92	8
03/11/2002	7.98	8.01	7.95	8.01
03/12/2002	8.01	8.03	7.97	7.97
03/13/2002	7.97	8.01	7.96	8.01
03/14/2002	8.01	8.01	7.9	7.9
03/15/2002	7.9	7.99	7.9	7.9
03/18/2002	7.95	7.96	7.87	7.87
03/19/2002	7.92	7.95	7.85	7.87
03/20/2002	7.96	7.96	7.88	7.9
03/21/2002	7.9	7.92	7.85	7.88
03/22/2002	7.9	7.96	7.85	7.86
03/25/2002	7.9	7.96	7.77	7.77
03/26/2002	7.85	7.85	7.71	7.77
03/27/2002	7.77	7.83	7.69	7.76
03/28/2002	7.75	7.85	7.73	7.81
03/29/2002	10.19	10.19	10.19	10.19
04/01/2002	10.19	10.19	10.19	10.19
04/02/2002	7.81	7.88	7.79	7.85
04/03/2002	7.78	7.82	7.75	7.81
04/04/2002	7.79	7.79	7.55	7.56
04/05/2002	7.6	7.62	7.5	7.61
04/08/2002	7.65	7.71	7.5	7.52
04/09/2002	7.5	7.6	7.49	7.53
04/10/2002	7.53	7.58	7.47	7.56
04/11/2002	7.52	7.58	7.47	7.56
04/12/2002	7.57	7.57	7.45	7.47
04/15/2002	7.53	7.55	7.45	7.45
04/16/2002	7.45	7.67	7.45	7.67
04/17/2002	7.69	7.77	7.6	7.76
04/18/2002	7.76	7.89	7.7	7.85
04/19/2002	8.19	8.63	8.17	8.42
04/22/2002	8.54	8.54	7.88	7.91
04/23/2002	7.87	7.99	7.87	7.9
04/24/2002	7.9	7.96	7.79	7.96
04/25/2002	8.19	8.31	8.06	8.21
04/26/2002	8.06	8.25	8.06	8.23
04/29/2002	8.08	8.19	8.06	8.06
04/30/2002	8.06	8.06	8	8
05/01/2002	10.5	10.5	10.5	10.5
05/02/2002	8	8.06	7.79	7.89
05/03/2002	7.88	7.88	7.83	7.83
05/06/2002	7.87	7.88	7.81	7.83
05/07/2002	7.86	7.86	7.66	7.67
05/08/2002	7.67	8	7.62	7.64
05/09/2002	7.67	7.71	7.59	7.66
05/10/2002	7.62	7.66	7.53	7.56
05/13/2002	7.61	7.66	7.53	7.62
05/14/2002	7.65	7.71	7.62	7.71
05/15/2002	7.64	7.8	7.64	7.8
05/16/2002	7.8	7.8	7.73	7.79
05/17/2002	7.77	7.86	7.71	7.83
05/20/2002	7.83	7.85	7.79	7.79
05/21/2002	7.77	7.83	7.73	7.75
05/22/2002	7.72	7.79	7.65	7.74
05/23/2002	7.66	7.77	7.66	7.72
05/24/2002	7.77	7.77	7.66	7.76
05/27/2002	7.75	7.77	7.69	7.69
05/28/2002	7.64	7.73	7.64	7.69
05/29/2002	7.71	7.75	7.66	7.69
05/30/2002	7.7	7.71	7.58	7.62
05/31/2002	7.62	7.66	7.58	7.66
06/03/2002	7.58	7.62	7.56	7.59
06/04/2002	7.62	7.62	7.54	7.56
06/05/2002	7.58	7.59	7.51	7.51
06/06/2002	7.52	7.58	7.5	7.58
06/07/2002	7.49	7.51	7.39	7.4
06/10/2002	7.43	7.47	7.43	7.46
06/11/2002	7.46	7.46	7.37	7.37
06/12/2002	7.47	7.47	7.31	7.31
06/13/2002	7.35	7.39	7.27	7.35
06/14/2002	7.35	7.35	7.18	7.2
06/17/2002	7.26	7.45	7.16	7.39
06/18/2002	7.43	7.58	7.43	7.45
06/19/2002	7.47	7.5	7.37	7.4
06/20/2002	7.39	7.39	7.26	7.38
06/21/2002	7.43	7.45	7.29	7.38
06/24/2002	7.26	7.36	7.22	7.24
06/25/2002	7.27	7.38	7.27	7.27
06/26/2002	7.27	7.27	6.96	7.14
06/27/2002	7.16	7.31	7.15	7.22
06/28/2002	7.24	7.29	7.19	7.29
07/01/2002	8.25	8.25	7.43	7.52
07/02/2002	7.5	7.5	7.29	7.33
07/03/2002	7.25	7.33	6.93	7.05
07/04/2002	7.25	7.25	6.98	7.07
07/05/2002	7	7.08	6.96	7
07/08/2002	7	7	6.91	6.98
07/09/2002	7.03	7.03	6.88	6.9
07/10/2002	6.88	6.89	6.8	6.8
07/11/2002	6.78	6.81	6.68	6.79
07/12/2002	6.74	6.79	6.57	6.57
07/15/2002	6.51	6.6	6.43	6.43
07/16/2002	6.43	6.5	6.33	6.45
07/17/2002	6.49	6.53	6.48	6.53
07/18/2002	6.53	6.53	6.45	6.53
07/19/2002	6.45	6.52	6.43	6.47
07/22/2002	6.36	6.4	6.28	6.3
07/23/2002	6.3	6.35	6.28	6.28
07/24/2002	6.28	6.3	5.93	6
07/25/2002	6.1	6.2	6	6
07/26/2002	6	6.05	5.98	6.03
07/29/2002	6.01	6.13	6	6.13
07/30/2002	6.17	6.17	6	6.02
07/31/2002	6.13	6.13	5.88	5.93
08/01/2002	5.91	6.04	5.9	6
08/02/2002	6.02	6.02	5.9	5.9
08/05/2002	5.86	5.86	5.71	5.79
08/06/2002	5.75	5.75	5.46	5.69
08/07/2002	5.52	5.65	5.43	5.58
08/08/2002	5.58	5.65	5.52	5.65
08/09/2002	5.65	5.72	5.52	5.61
08/12/2002	5.61	5.61	5.25	5.4
08/13/2002	5.5	5.6	5.46	5.6
08/14/2002	5.59	5.6	5.45	5.51
08/15/2002	5.34	5.53	5.34	5.5
08/16/2002	5.45	5.6	5.45	5.55
08/19/2002	5.52	5.55	5.5	5.5
08/20/2002	5.55	5.55	5.48	5.5
08/21/2002	5.48	5.5	5.43	5.5
08/22/2002	5.48	5.62	5.46	5.62
08/23/2002	5.62	5.65	5.53	5.65
08/26/2002	5.65	5.83	5.65	5.77
08/27/2002	5.8	5.85	5.74	5.75
08/28/2002	5.76	5.76	5.63	5.66
08/29/2002	5.64	5.64	5.5	5.5
08/30/2002	5.51	5.57	5.51	5.55
09/02/2002	5.56	5.57	5.51	5.57
09/03/2002	5.51	5.64	5.51	5.57
09/04/2002	5.57	5.7	5.54	5.63
09/05/2002	5.51	5.55	5.5	5.5
09/06/2002	5.5	5.51	5.41	5.43
09/09/2002	5.45	5.45	5.43	5.43
09/10/2002	5.43	5.48	5.41	5.45
09/11/2002	5.45	5.55	5.43	5.54
09/12/2002	5.55	5.73	5.51	5.73
09/13/2002	5.67	5.73	5.61	5.7
09/16/2002	5.64	5.79	5.64	5.66
09/17/2002	5.73	5.73	5.46	5.5
09/18/2002	5.42	5.5	5.31	5.36
09/19/2002	5.35	5.43	5.3	5.31
09/20/2002	5.25	5.33	5.24	5.33
09/23/2002	5.26	5.34	5.14	5.15
09/24/2002	5.01	5.15	4.9	4.9
09/25/2002	4.83	4.95	4.8	4.83
09/26/2002	4.89	5.04	4.85	5
09/27/2002	5.2	5.2	4.97	5.15
09/30/2002	5.02	5.1	4.98	5.1
10/01/2002	5.03	5.15	5.03	5.12
10/02/2002	5.24	5.3	5.15	5.2
10/03/2002	5.28	5.28	5.15	5.18
10/04/2002	5.25	5.3	5.19	5.23
10/07/2002	5.18	5.27	5.13	5.22
10/08/2002	5.27	5.27	5.18	5.18
10/09/2002	5.19	5.2	5.15	5.15
10/10/2002	5.15	5.27	5.15	5.27
10/11/2002	5.27	5.6	5.27	5.6
10/14/2002	5.68	5.7	5.61	5.7
10/15/2002	5.65	5.75	5.65	5.73
10/16/2002	5.75	5.8	5.67	5.8
10/17/2002	5.82	6.05	5.8	5.98
10/18/2002	5.96	6	5.85	5.85
10/21/2002	5.55	5.95	5.55	5.88
10/22/2002	5.91	5.98	5.91	5.97
10/23/2002	5.95	6	5.85	5.97
10/24/2002	5.93	5.95	5.93	5.95
10/25/2002	5.95	5.95	5.8	5.9
10/28/2002	5.95	6.01	5.88	5.9
10/29/2002	5.82	5.92	5.82	5.84
10/30/2002	5.88	5.94	5.82	5.82
10/31/2002	5.85	5.85	5.76	5.8
11/01/2002	5.83	5.85	5.78	5.85
11/04/2002	5.83	5.9	5.8	5.9
11/05/2002	5.95	5.95	5.84	5.86
11/06/2002	5.86	5.95	5.83	5.83
11/07/2002	5.87	5.9	5.87	5.87
11/08/2002	5.86	5.95	5.84	5.88
11/11/2002	5.88	5.89	5.83	5.85
11/12/2002	5.85	5.85	5.8	5.85
11/13/2002	5.85	5.86	5.78	5.78
11/14/2002	5.78	5.87	5.76	5.87
11/15/2002	5.88	5.88	5.83	5.88
11/18/2002	5.85	5.9	5.8	5.88
11/19/2002	5.88	5.9	5.85	5.88
11/20/2002	5.89	5.91	5.88	5.88
11/21/2002	5.88	5.98	5.88	5.98
11/22/2002	5.98	5.98	5.88	5.88
11/25/2002	5.88	5.9	5.88	5.88
11/26/2002	5.9	5.9	5.86	5.87
11/27/2002	5.88	5.91	5.87	5.9
11/28/2002	5.87	5.91	5.87	5.91
11/29/2002	5.87	5.93	5.87	5.93
12/02/2002	5.89	6.03	5.89	6
12/03/2002	5.98	6.02	5.95	5.99
12/04/2002	5.96	5.98	5.93	5.93
12/05/2002	5.93	6.01	5.93	5.98
12/06/2002	5.99	6.01	5.95	5.98
12/09/2002	6	6	5.9	5.91
12/10/2002	5.89	5.93	5.88	5.93
12/11/2002	5.91	5.95	5.88	5.89
12/12/2002	5.88	5.95	5.86	5.88
12/13/2002	5.87	6	5.87	5.97
12/16/2002	5.88	5.97	5.88	5.97
12/17/2002	5.94	6.05	5.93	6.03
12/18/2002	5.98	6.09	5.98	5.98
12/19/2002	5.93	6.16	5.93	6.15
12/20/2002	6.19	6.19	5.88	6
12/23/2002	5.95	6.02	5.95	6.02
12/24/2002	6	6	5.95	5.98
12/25/2002	5.97	5.97	5.97	5.97
12/26/2002	5.97	5.97	5.97	5.97
12/27/2002	5.95	6.04	5.95	6.03
12/30/2002	6.09	6.09	6.02	6.05
12/31/2002	6.1	6.2	6.07	6.17

Menu

Create your free account now!

VPK.AS: Koninklijke Vopak N.V. Historical Data

2002 Historical Chart

Average

Low

High