Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	31.600	32.200	31.600	31.700	28.065	666
2024-09-03	31.800	32.000	31.100	32.000	28.331	894
2024-09-02	32.000	32.000	31.900	32.000	28.331	2,546
2024-08-30	31.500	31.800	31.500	31.600	27.977	277
2024-08-29	32.000	32.000	31.000	31.700	28.065	646
2024-08-28	30.800	32.000	30.800	32.000	28.331	3,139
2024-08-27	30.800	30.800	30.500	30.800	27.269	641
2024-08-26	30.700	30.800	30.500	30.800	27.269	651
2024-08-23	30.600	30.700	30.600	30.700	27.180	151
2024-08-22	30.600	30.600	30.600	30.600	27.091	336
2024-08-21	30.500	30.500	30.200	30.300	26.826	860
2024-08-20	30.700	30.800	30.500	30.500	27.003	860
2024-08-19	30.700	30.700	30.500	30.600	27.091	767
2024-08-16	30.600	30.600	30.500	30.500	27.003	58
2024-08-15	30.500	30.500	30.500	30.500	27.003	135
2024-08-14	31.000	31.000	30.200	30.700	27.180	1,039
2024-08-12	30.900	31.000	30.500	31.000	27.446	873
2024-08-09	30.500	31.000	30.500	30.900	27.357	840
2024-08-08	30.700	30.900	30.500	30.900	27.357	214
2024-08-07	30.500	30.900	30.400	30.800	27.269	1,272
2024-08-06	30.100	30.900	30.100	30.100	26.649	1,200
2024-08-05	31.000	31.000	30.100	30.300	26.826	2,252
2024-08-02	30.400	30.700	30.000	30.300	26.826	3,245
2024-08-01	30.200	30.400	29.800	30.300	26.826	936
2024-07-31	30.100	30.500	29.900	29.900	26.472	2,059
2024-07-30	30.300	30.500	30.000	30.100	26.649	1,735
2024-07-29	30.200	31.500	29.700	30.200	26.737	2,985
2024-07-26	30.000	30.400	30.000	30.100	26.649	1,353
2024-07-25	29.700	29.700	29.500	29.500	26.118	323
2024-07-24	30.000	30.000	29.700	29.900	26.472	697
2024-07-23	29.700	30.000	29.500	29.900	26.472	1,857
2024-07-22	29.800	30.200	29.500	30.100	26.649	1,239
2024-07-19	29.900	30.200	29.900	29.900	26.472	659
2024-07-18	30.000	30.100	30.000	30.000	26.560	594
2024-07-17	30.100	30.300	30.100	30.300	26.826	513
2024-07-16	29.900	30.100	29.900	30.100	26.649	409
2024-07-15	29.700	29.900	29.700	29.900	26.472	286
2024-07-12	30.000	30.000	29.600	29.800	26.383	1,784
2024-07-11	30.000	30.000	30.000	30.000	26.560	60
2024-07-10	30.800	30.800	30.000	30.100	26.649	4,295
2024-07-09	30.000	30.300	30.000	30.300	26.826	1,210
2024-07-08	30.000	30.000	30.000	30.000	26.560	3,147
2024-07-05	30.000	30.000	29.900	30.000	26.560	1,562
2024-07-04	30.300	30.300	29.800	29.800	26.383	290
2024-07-03	30.000	30.100	29.700	29.700	26.295	1,953
2024-07-02	30.200	30.400	29.800	30.000	26.560	1,329
2024-07-01	29.900	30.200	29.900	30.200	26.737	811
2024-06-28	30.100	30.200	29.900	29.900	26.472	348
2024-06-27	30.000	30.100	29.900	29.900	26.472	399
2024-06-26	29.800	29.900	29.400	29.900	26.472	2,784
2024-06-25	30.000	30.000	29.500	29.600	26.206	2,527
2024-06-24	29.900	29.900	29.500	29.500	26.118	879
2024-06-21	29.800	29.900	29.700	29.700	26.295	70
2024-06-20	29.700	30.000	29.700	29.700	26.295	102
2024-06-19	29.500	30.000	29.500	29.500	26.118	310
2024-06-18	29.800	30.000	29.400	29.400	26.029	393
2024-06-17	29.900	30.500	29.600	30.000	26.560	2,134
2024-06-14	29.400	30.000	29.400	29.600	26.206	3,564
2024-06-13	29.600	29.900	28.700	29.400	26.029	1,625
2024-06-12	29.900	30.000	29.600	29.700	26.295	508

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.2950 EUR
2024-11-20	1.6100 EUR
2024-09-27	0.7000 EUR
2024-05-06	1.6100 EUR
2023-05-09	1.5750 EUR
2022-05-10	1.5400 EUR
2021-05-11	1.4400 EUR
2020-05-12	2.0300 EUR
2019-05-07	1.9950 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.