Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	30.800	30.800	30.800	30.800	24.540	500
2023-03-28	30.400	30.700	30.400	30.500	24.301	1,621
2023-03-27	30.500	30.700	30.000	30.400	24.221	664
2023-03-24	30.400	30.400	30.400	30.400	24.221	146
2023-03-23	30.200	30.200	30.100	30.100	23.982	653
2023-03-22	30.300	30.500	30.100	30.500	24.301	365
2023-03-21	30.800	30.800	30.700	30.700	24.460	74
2023-03-20	30.800	30.800	30.100	30.700	24.460	474
2023-03-17	30.400	30.400	30.200	30.200	24.062	583
2023-03-16	30.100	30.400	30.100	30.400	24.221	2,527
2023-03-15	30.900	30.900	30.100	30.100	23.982	1,068
2023-03-14	30.900	30.900	30.900	30.900	24.619	239
2023-03-13	31.500	31.700	30.200	31.000	24.699	2,712
2023-03-10	31.700	31.700	31.700	31.700	25.257	9
2023-03-09	31.500	31.700	31.500	31.700	25.257	139
2023-03-08	31.700	31.700	31.700	31.700	25.257	337
2023-03-07	31.600	31.700	31.600	31.600	25.177	257
2023-03-06	31.900	31.900	31.200	31.700	25.257	1,911
2023-03-03	31.700	32.000	31.700	31.700	25.257	233
2023-03-02	32.300	32.300	31.700	32.200	25.655	554
2023-03-01	32.000	32.400	32.000	32.000	25.496	209
2023-02-28	32.100	32.300	31.800	32.300	25.735	578
2023-02-27	31.900	32.300	31.800	31.800	25.336	778
2023-02-24	31.900	31.900	31.900	31.900	25.416	385
2023-02-23	32.000	32.000	31.600	31.900	25.416	1,405
2023-02-22	31.500	31.500	31.400	31.500	25.097	109
2023-02-21	32.200	32.400	31.300	31.300	24.938	1,770
2023-02-20	32.400	32.400	32.000	32.000	25.496	193
2023-02-17	32.300	32.500	31.900	31.900	25.416	1,223
2023-02-16	31.700	32.000	31.400	32.000	25.496	1,324
2023-02-15	31.700	31.700	31.200	31.500	25.097	440
2023-02-14	31.200	31.700	30.900	31.700	25.257	2,816
2023-02-13	30.200	31.100	30.200	30.500	24.301	699
2023-02-10	30.000	30.600	30.000	30.200	24.062	774
2023-02-09	30.500	30.700	30.000	30.000	23.902	575
2023-02-08	30.400	30.600	30.400	30.600	24.380	230
2023-02-07	30.700	30.700	30.400	30.400	24.221	100
2023-02-06	29.900	31.000	29.900	31.000	24.699	2,941
2023-02-03	29.800	29.900	29.800	29.900	23.823	93
2023-02-02	30.000	30.000	29.100	29.600	23.584	391
2023-02-01	29.700	30.000	29.700	30.000	23.902	672
2023-01-31	29.100	29.700	29.100	29.700	23.663	53
2023-01-30	30.000	30.000	29.000	29.600	23.584	2,693
2023-01-27	29.900	29.900	29.600	29.600	23.584	204
2023-01-26	30.100	30.100	29.700	29.700	23.663	818
2023-01-25	30.400	30.400	30.400	30.400	24.221	51
2023-01-24	30.500	30.500	30.100	30.100	23.982	220
2023-01-23	29.900	30.600	29.900	30.500	24.301	867
2023-01-20	30.000	30.300	29.800	29.900	23.823	850
2023-01-19	30.100	30.100	29.800	29.800	23.743	273
2023-01-18	29.900	30.000	29.900	30.000	23.902	141
2023-01-17	30.300	30.600	29.600	30.100	23.982	1,225
2023-01-16	30.700	31.000	30.200	30.400	24.221	855
2023-01-13	30.000	30.600	30.000	30.600	24.380	1,084
2023-01-12	30.000	30.000	29.800	29.900	23.823	249
2023-01-11	30.000	30.000	30.000	30.000	23.902	90
2023-01-10	30.000	30.600	30.000	30.600	24.380	330
2023-01-09	30.000	30.300	29.800	29.800	23.743	202
2023-01-06	30.000	30.000	29.800	30.000	23.902	942
2023-01-05	30.000	30.000	30.000	30.000	23.902	293

← NewerPage 16 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.