Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	30.000	30.000	30.000	30.000	23.902	293
2023-01-04	30.000	30.100	30.000	30.100	23.982	269
2023-01-03	30.000	30.000	29.600	29.600	23.584	462
2023-01-02	29.700	30.200	29.700	30.200	24.062	83
2022-12-30	29.700	29.700	29.700	29.700	23.663	182
2022-12-29	29.500	29.500	29.500	29.500	23.504	6
2022-12-28	30.000	30.000	30.000	30.000	23.902	134
2022-12-27	29.800	29.900	29.700	29.900	23.823	195
2022-12-23	29.600	29.600	29.500	29.500	23.504	150
2022-12-22	29.600	29.800	29.500	29.500	23.504	141
2022-12-21	29.500	29.600	29.500	29.500	23.504	446
2022-12-20	29.500	29.500	29.500	29.500	23.504	17
2022-12-19	29.500	29.500	29.200	29.200	23.265	468
2022-12-16	29.300	29.300	29.000	29.000	23.106	435
2022-12-15	29.500	29.500	29.300	29.300	23.345	153
2022-12-14	29.600	29.600	29.600	29.600	23.584	45
2022-12-13	29.500	29.900	29.400	29.900	23.823	323
2022-12-12	30.300	30.300	29.500	29.500	23.504	254
2022-12-07	30.300	30.300	30.300	30.300	24.141	106
2022-12-06	29.900	29.900	29.900	29.900	23.823	193
2022-12-05	28.800	30.300	28.800	30.000	23.902	3,097
2022-12-02	28.700	28.700	28.700	28.700	22.866	25
2022-12-01	28.800	28.900	28.700	28.700	22.866	748
2022-11-30	28.900	28.900	28.600	28.600	22.787	152
2022-11-29	28.800	28.900	28.700	28.900	23.026	274
2022-11-28	29.200	29.200	28.800	29.100	23.185	337
2022-11-25	29.400	29.400	29.400	29.400	23.424	100
2022-11-24	28.800	29.400	28.800	29.400	23.424	2,014
2022-11-23	29.300	29.300	28.500	28.800	22.946	229
2022-11-22	28.700	29.300	28.400	29.300	23.345	1,207
2022-11-21	30.100	30.100	28.500	28.500	22.707	3,632
2022-11-18	30.600	30.600	30.000	30.000	23.902	187
2022-11-17	31.300	31.400	31.000	31.000	24.699	385
2022-11-16	31.400	31.500	31.300	31.300	24.938	399
2022-11-15	31.200	31.200	31.200	31.200	24.858	266
2022-11-14	30.100	31.400	29.400	31.400	25.018	3,202
2022-11-11	30.200	30.800	29.500	29.500	23.504	2,149
2022-11-10	29.400	30.200	29.000	30.200	24.062	2,193
2022-11-09	30.500	30.500	29.200	29.900	23.823	1,623
2022-11-08	30.500	30.800	30.000	30.800	24.540	714
2022-11-07	29.600	30.500	29.600	30.500	24.301	398
2022-11-04	29.000	31.400	29.000	31.400	25.018	1,697
2022-11-03	29.000	29.000	29.000	29.000	23.106	10
2022-11-02	28.900	28.900	28.300	28.300	22.548	945
2022-10-31	28.500	28.900	28.300	28.300	22.548	784
2022-10-28	28.400	28.500	28.300	28.500	22.707	331
2022-10-27	28.600	28.600	28.500	28.500	22.707	700
2022-10-26	28.800	28.800	28.800	28.800	22.946	35
2022-10-25	29.300	29.300	27.900	28.200	22.468	972
2022-10-24	28.000	28.800	28.000	28.800	22.946	574
2022-10-21	27.500	27.800	27.000	27.700	22.070	724
2022-10-19	27.500	27.500	26.700	26.700	21.273	301
2022-10-18	26.500	27.900	26.200	27.000	21.512	1,286
2022-10-17	26.600	26.700	26.000	26.300	20.954	1,418
2022-10-14	26.400	26.500	26.400	26.500	21.114	274
2022-10-13	26.100	26.200	26.000	26.100	20.795	216
2022-10-11	26.500	26.500	26.000	26.100	20.795	822
2022-10-10	26.500	26.700	25.800	26.000	20.715	3,372
2022-10-07	27.300	27.300	26.200	26.800	21.353	728
2022-10-06	27.800	27.800	27.000	27.300	21.751	406

← NewerPage 17 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.