Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	27.300	27.300	27.300	27.300	22.877	116
2023-06-27	28.000	28.000	26.200	27.400	22.961	1,630
2023-06-26	28.400	28.400	27.600	28.400	23.799	398
2023-06-23	28.000	28.100	27.700	28.100	23.547	667
2023-06-22	28.200	28.900	28.200	28.900	24.218	264
2023-06-20	28.700	28.900	28.000	28.900	24.218	740
2023-06-19	29.200	29.300	28.200	29.000	24.302	612
2023-06-16	29.400	29.400	29.300	29.300	24.553	77
2023-06-15	29.400	29.400	29.400	29.400	24.637	225
2023-06-14	28.700	29.100	28.700	28.900	24.218	2,175
2023-06-13	28.400	28.800	28.100	28.700	24.050	676
2023-06-12	28.600	28.900	28.100	28.900	24.218	589
2023-06-09	28.800	28.800	27.600	28.600	23.966	1,118
2023-06-08	28.900	28.900	28.800	28.800	24.134	71
2023-06-07	29.100	29.100	28.700	29.100	24.385	86
2023-06-06	28.600	29.100	28.600	29.100	24.385	1,124
2023-06-05	29.000	29.000	28.700	28.900	24.218	1,519
2023-06-02	28.900	29.000	28.900	29.000	24.302	249
2023-06-01	29.000	29.000	29.000	29.000	24.302	367
2023-05-30	29.400	29.400	29.000	29.000	24.302	25
2023-05-29	29.100	29.400	29.000	29.400	24.637	156
2023-05-26	29.100	29.500	29.000	29.500	24.721	692
2023-05-25	29.400	29.400	29.000	29.400	24.637	406
2023-05-24	29.100	29.400	29.100	29.400	24.637	5
2023-05-23	29.400	29.400	29.400	29.400	24.637	33
2023-05-22	29.100	29.400	29.100	29.100	24.385	674
2023-05-19	29.100	29.200	29.100	29.200	24.469	93
2023-05-18	29.200	29.200	29.200	29.200	24.469	50
2023-05-17	29.500	29.500	29.100	29.400	24.637	688
2023-05-16	29.500	29.500	29.500	29.500	24.721	174
2023-05-15	29.500	29.700	29.400	29.500	24.721	247
2023-05-12	29.700	29.700	29.500	29.500	24.721	52
2023-05-11	29.900	29.900	29.700	29.700	24.888	85
2023-05-10	30.100	30.300	28.700	29.000	24.302	3,416
2023-05-09	30.900	30.900	30.000	30.900	25.894	2,004
2023-05-08	32.000	32.500	31.500	32.000	25.496	2,120
2023-05-05	31.300	31.500	31.300	31.500	25.097	2,411
2023-05-04	30.800	31.300	30.800	31.300	24.938	796
2023-05-03	31.100	31.800	31.000	31.400	25.018	1,797
2023-05-02	30.700	30.700	30.500	30.500	24.301	275
2023-04-28	30.600	31.100	30.500	30.500	24.301	118
2023-04-27	30.800	31.200	30.500	31.100	24.779	393
2023-04-26	31.200	31.300	30.600	31.200	24.858	682
2023-04-25	31.000	31.500	31.000	31.100	24.779	844
2023-04-24	30.700	31.700	30.600	31.500	25.097	1,231
2023-04-21	30.500	31.200	30.500	31.000	24.699	494
2023-04-20	30.500	30.900	30.500	30.900	24.619	147
2023-04-19	30.300	30.400	30.300	30.400	24.221	217
2023-04-18	30.300	30.400	30.000	30.300	24.141	1,130
2023-04-17	30.400	30.600	30.100	30.300	24.141	5,308
2023-04-14	30.600	31.000	30.300	30.300	24.141	1,053
2023-04-13	30.500	30.700	30.200	30.300	24.141	2,599
2023-04-12	30.400	30.500	30.300	30.500	24.301	482
2023-04-11	30.400	30.800	30.400	30.500	24.301	835
2023-04-06	30.500	30.800	30.300	30.700	24.460	625
2023-04-05	30.600	30.800	30.600	30.800	24.540	210
2023-04-04	30.900	30.900	30.600	30.600	24.380	231
2023-04-03	30.800	30.800	30.600	30.800	24.540	263
2023-03-31	30.400	30.500	30.300	30.500	24.301	447
2023-03-30	30.800	30.800	30.500	30.500	24.301	657

← NewerPage 15 of 22 · 1,264 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.