Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	30.000	30.100	29.600	30.100	25.223	1,067
2024-03-13	29.800	29.900	29.800	29.900	25.056	1,111
2024-03-12	29.900	30.000	28.900	29.600	24.804	1,892
2024-03-11	30.000	30.000	29.800	29.800	24.972	311
2024-03-08	29.900	30.200	29.800	30.200	25.307	748
2024-03-07	29.900	30.200	29.800	30.200	25.307	439
2024-03-06	30.000	30.200	30.000	30.200	25.307	90
2024-03-05	30.100	30.300	29.800	30.300	25.391	996
2024-03-04	30.100	30.100	30.100	30.100	25.223	428
2024-03-01	30.000	30.400	30.000	30.400	25.475	263
2024-02-29	30.200	30.200	29.900	30.000	25.140	1,371
2024-02-28	30.200	30.500	30.200	30.500	25.559	766
2024-02-27	30.000	30.500	30.000	30.100	25.223	3,157
2024-02-26	30.100	30.300	30.100	30.300	25.391	249
2024-02-23	30.400	30.400	30.400	30.400	25.475	355
2024-02-22	30.400	30.400	30.300	30.300	25.391	45
2024-02-21	30.000	30.200	29.800	30.200	25.307	515
2024-02-20	29.900	30.300	29.800	30.300	25.391	506
2024-02-19	29.900	30.400	29.800	29.900	25.056	1,428
2024-02-16	30.000	30.100	29.800	30.000	25.140	1,722
2024-02-15	30.400	30.500	29.800	30.100	25.223	1,485
2024-02-14	30.100	30.800	30.100	30.400	25.475	1,409
2024-02-13	30.100	30.500	29.600	30.500	25.559	1,448
2024-02-12	29.600	29.800	29.600	29.600	24.804	830
2024-02-09	29.400	29.600	29.000	29.600	24.804	368
2024-02-08	29.400	29.400	29.400	29.400	24.637	40
2024-02-07	29.300	29.900	29.200	29.200	24.469	1,084
2024-02-06	29.600	29.800	29.400	29.800	24.972	767
2024-02-05	29.200	30.000	29.200	29.400	24.637	774
2024-02-02	29.800	29.900	29.200	29.200	24.469	593
2024-02-01	29.600	29.600	29.400	29.600	24.804	242
2024-01-31	29.600	29.600	29.300	29.400	24.637	468
2024-01-30	29.700	29.700	29.600	29.600	24.804	712
2024-01-29	29.400	29.600	29.400	29.600	24.804	444
2024-01-26	29.200	29.700	28.900	29.400	24.637	3,020
2024-01-25	29.600	29.700	28.700	29.200	24.469	2,828
2024-01-24	29.700	30.000	29.200	29.600	24.804	2,750
2024-01-23	29.600	30.200	29.600	29.800	24.972	371
2024-01-22	29.600	30.400	29.600	30.300	25.391	807
2024-01-19	29.600	29.900	29.400	29.400	24.637	650
2024-01-18	29.600	29.900	29.200	29.200	24.469	850
2024-01-17	29.900	30.100	29.600	29.600	24.804	518
2024-01-15	30.000	30.000	30.000	30.000	25.140	87
2024-01-12	29.900	29.900	29.900	29.900	25.056	65
2024-01-11	29.800	29.900	29.600	29.900	25.056	1,237
2024-01-10	29.800	29.800	29.700	29.700	24.888	819
2024-01-09	29.800	29.800	29.700	29.700	24.888	187
2024-01-08	29.600	29.900	29.600	29.700	24.888	444
2024-01-05	30.000	30.200	29.500	29.600	24.804	1,343
2024-01-04	29.600	29.800	29.600	29.800	24.972	655
2024-01-03	30.000	30.000	29.600	29.600	24.804	309
2024-01-02	30.800	30.800	30.000	30.000	25.140	1,979
2023-12-29	30.400	30.900	30.100	30.800	25.810	1,555
2023-12-28	30.200	30.200	30.200	30.200	25.307	55
2023-12-27	30.100	30.500	30.000	30.500	25.559	1,185
2023-12-22	30.000	30.300	29.900	30.200	25.307	1,171
2023-12-21	30.200	30.300	30.200	30.300	25.391	257
2023-12-20	30.300	30.400	30.100	30.400	25.475	175
2023-12-19	30.500	30.500	30.100	30.200	25.307	192
2023-12-18	30.100	30.400	30.100	30.400	25.475	140

← NewerPage 12 of 22 · 1,261 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.