Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	30.400	31.100	30.300	30.300	25.391	1,048
2023-12-14	30.400	30.600	30.300	30.500	25.559	588
2023-12-13	30.200	30.400	30.100	30.200	25.307	934
2023-12-12	30.200	30.400	30.100	30.400	25.475	1,225
2023-12-11	31.200	31.200	30.100	30.300	25.391	784
2023-12-08	30.800	31.200	30.800	31.200	26.145	610
2023-12-07	30.800	30.800	30.500	30.800	25.810	281
2023-12-06	30.100	30.800	30.100	30.800	25.810	563
2023-12-05	29.000	30.000	29.000	30.000	25.140	1,684
2023-12-04	29.300	30.000	28.800	29.000	24.302	1,139
2023-12-01	28.700	28.700	28.700	28.700	24.050	61
2023-11-30	29.200	29.200	28.700	28.700	24.050	204
2023-11-29	29.000	29.000	28.400	29.000	24.302	1,180
2023-11-28	28.600	29.400	28.500	29.300	24.553	1,160
2023-11-27	28.500	28.600	28.500	28.500	23.883	1,229
2023-11-24	27.900	28.100	27.900	28.100	23.547	755
2023-11-23	27.900	27.900	27.900	27.900	23.380	75
2023-11-22	27.600	27.600	27.500	27.500	23.045	341
2023-11-21	28.100	28.100	27.500	28.000	23.464	2,340
2023-11-20	28.100	28.200	28.100	28.200	23.631	130
2023-11-17	28.200	28.500	27.900	28.200	23.631	1,284
2023-11-16	28.200	28.300	28.000	28.300	23.715	689
2023-11-15	28.500	28.500	28.200	28.200	23.631	578
2023-11-14	28.100	28.400	28.100	28.400	23.799	2,804
2023-11-13	28.200	28.300	28.100	28.300	23.715	251
2023-11-10	28.500	28.500	28.100	28.200	23.631	210
2023-11-09	28.100	28.100	28.000	28.000	23.464	426
2023-11-08	28.200	28.200	28.100	28.100	23.547	105
2023-11-07	28.500	28.700	28.100	28.100	23.547	635
2023-11-06	28.900	28.900	28.100	28.100	23.547	649
2023-11-03	28.100	28.900	28.000	28.900	24.218	1,148
2023-11-02	27.900	28.300	27.900	28.200	23.631	702
2023-11-01	27.600	27.900	27.600	27.900	23.380	500
2023-10-31	27.500	27.500	27.000	27.300	22.877	843
2023-10-30	28.100	28.100	27.300	27.300	22.877	1,554
2023-10-27	28.000	28.500	28.000	28.100	23.547	1,501
2023-10-26	27.600	28.000	27.300	28.000	23.464	1,356
2023-10-25	28.000	28.400	28.000	28.400	23.799	561
2023-10-24	27.600	28.500	27.600	28.000	23.464	1,047
2023-10-23	28.000	28.000	27.300	27.600	23.128	1,288
2023-10-20	27.500	27.900	27.500	27.800	23.296	298
2023-10-19	28.300	28.300	28.000	28.000	23.464	576
2023-10-18	28.400	28.500	28.200	28.200	23.631	799
2023-10-17	28.800	28.800	28.100	28.700	24.050	270
2023-10-16	28.300	28.600	28.200	28.400	23.799	493
2023-10-13	27.200	29.000	27.200	27.900	23.380	3,790
2023-10-12	27.500	27.500	26.700	27.300	22.877	659
2023-10-11	26.700	27.000	26.500	27.000	22.626	723
2023-10-10	26.000	26.500	26.000	26.500	22.207	882
2023-10-09	26.500	26.500	26.000	26.000	21.788	2,289
2023-10-06	26.300	26.500	26.100	26.500	22.207	712
2023-10-05	26.800	26.800	26.000	26.300	22.039	1,623
2023-10-04	26.800	27.200	26.500	26.500	22.207	671
2023-10-03	27.300	27.300	26.800	26.800	22.458	1,398
2023-10-02	27.400	27.700	27.200	27.200	22.793	476
2023-09-29	27.200	27.400	26.800	27.000	22.626	1,947
2023-09-28	27.300	27.800	26.900	26.900	22.542	318
2023-09-26	27.900	27.900	27.900	27.900	23.380	2
2023-09-25	27.600	27.900	27.600	27.900	23.380	1,015
2023-09-22	27.500	27.500	27.500	27.500	23.045	253

← NewerPage 13 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.