Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	27.100	27.500	26.900	27.500	23.045	334
2023-09-20	28.000	28.000	27.100	27.600	23.128	1,252
2023-09-19	28.200	28.200	27.400	27.700	23.212	369
2023-09-18	28.100	28.300	27.200	28.300	23.715	1,349
2023-09-15	28.100	28.600	28.100	28.100	23.547	1,100
2023-09-14	28.300	28.300	28.200	28.200	23.631	5
2023-09-13	28.000	28.000	28.000	28.000	23.464	35
2023-09-12	28.400	28.400	27.200	28.000	23.464	2,595
2023-09-11	28.600	28.600	27.800	27.800	23.296	94
2023-09-08	27.900	28.400	27.900	28.000	23.464	150
2023-09-07	27.900	27.900	27.900	27.900	23.380	294
2023-09-06	28.000	28.400	27.800	28.400	23.799	536
2023-09-05	28.400	28.400	28.400	28.400	23.799	150
2023-09-04	28.500	28.800	28.500	28.600	23.966	380
2023-09-01	28.100	28.200	28.100	28.100	23.547	194
2023-08-31	28.200	28.200	28.100	28.100	23.547	223
2023-08-30	28.200	28.200	28.200	28.200	23.631	50
2023-08-29	28.000	28.300	27.800	28.000	23.464	1,140
2023-08-28	28.000	28.000	28.000	28.000	23.464	120
2023-08-25	28.800	28.800	28.000	28.100	23.547	1,169
2023-08-24	28.600	28.800	28.600	28.800	24.134	108
2023-08-23	27.500	27.800	27.500	27.800	23.296	420
2023-08-22	28.200	28.400	27.800	28.000	23.464	189
2023-08-21	28.000	28.300	27.600	28.000	23.464	1,565
2023-08-18	28.600	28.600	28.000	28.000	23.464	1,189
2023-08-17	28.800	28.800	28.500	28.600	23.966	832
2023-08-16	28.800	28.800	28.800	28.800	24.134	58
2023-08-15	29.500	29.500	29.400	29.400	24.637	200
2023-08-14	28.900	29.000	28.900	29.000	24.302	252
2023-08-11	28.800	28.800	28.500	28.800	24.134	167
2023-08-10	28.500	28.500	28.500	28.500	23.883	500
2023-08-09	28.800	28.800	28.800	28.800	24.134	9
2023-08-08	28.900	28.900	28.600	28.600	23.966	345
2023-08-07	29.000	29.100	29.000	29.100	24.385	213
2023-08-04	29.100	29.300	28.500	28.500	23.883	1,339
2023-08-03	28.900	28.900	28.500	28.600	23.966	851
2023-08-02	28.700	29.400	28.700	28.900	24.218	616
2023-08-01	29.600	29.700	28.700	29.400	24.637	1,625
2023-07-31	29.100	29.900	28.800	29.900	25.056	847
2023-07-28	29.300	29.300	29.000	29.300	24.553	1,448
2023-07-27	29.400	29.900	29.000	29.300	24.553	1,823
2023-07-26	29.000	29.600	28.800	29.000	24.302	1,400
2023-07-25	28.900	29.100	28.900	28.900	24.218	179
2023-07-24	28.500	28.500	28.500	28.500	23.883	702
2023-07-21	28.400	29.100	28.200	28.500	23.883	1,224
2023-07-20	28.500	28.800	28.100	28.800	24.134	277
2023-07-19	28.900	28.900	28.900	28.900	24.218	33
2023-07-18	28.700	29.000	28.500	28.900	24.218	439
2023-07-17	29.400	29.400	27.500	28.900	24.218	2,758
2023-07-14	29.100	29.300	28.800	29.300	24.553	409
2023-07-13	29.500	29.500	28.600	28.700	24.050	1,163
2023-07-12	28.400	29.100	28.400	29.100	24.385	563
2023-07-11	28.300	28.300	28.000	28.300	23.715	411
2023-07-10	28.000	28.300	27.500	27.700	23.212	1,357
2023-07-07	27.400	27.400	26.700	27.400	22.961	369
2023-07-05	27.400	27.400	27.400	27.400	22.961	41
2023-07-04	27.200	27.400	27.200	27.400	22.961	201
2023-07-03	27.300	27.400	26.700	27.400	22.961	998
2023-06-30	27.100	27.400	26.700	27.300	22.877	1,193
2023-06-29	27.000	27.200	26.700	27.200	22.793	226

← NewerPage 14 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.