Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	28.300	28.300	27.000	27.400	21.831	2,439
2022-10-04	27.600	28.200	27.400	27.400	21.831	327
2022-10-03	27.300	27.300	27.100	27.300	21.751	1,047
2022-09-30	26.300	27.300	26.300	27.300	21.751	624
2022-09-29	26.200	27.200	26.000	26.000	20.715	3,004
2022-09-28	26.300	26.300	25.100	25.800	20.556	1,416
2022-09-27	27.000	27.100	26.300	26.300	20.954	1,020
2022-09-26	28.100	28.200	26.900	27.700	22.070	1,549
2022-09-23	28.700	29.000	28.200	28.200	22.468	1,317
2022-09-22	29.000	29.500	28.700	29.400	23.424	1,287
2022-09-21	29.800	29.800	29.000	29.000	23.106	905
2022-09-20	30.500	31.400	29.300	29.300	23.345	3,205
2022-09-19	31.100	31.400	31.000	31.000	24.699	593
2022-09-16	31.200	31.200	31.000	31.100	24.779	980
2022-09-15	31.500	31.500	31.200	31.500	25.097	200
2022-09-14	31.200	31.900	31.100	31.900	25.416	1,248
2022-09-13	31.900	31.900	31.200	31.200	24.858	1,093
2022-09-12	30.400	31.900	30.400	31.200	24.858	1,159
2022-09-09	29.900	29.900	29.900	29.900	23.823	85
2022-09-08	29.600	29.600	29.600	29.600	23.584	43
2022-09-07	29.300	29.900	29.000	29.900	23.823	1,110
2022-09-06	30.000	30.000	29.500	29.500	23.504	166
2022-09-05	30.000	30.000	29.600	30.000	23.902	662
2022-09-02	29.000	29.900	28.700	29.900	23.823	552
2022-09-01	30.200	30.200	28.000	29.400	23.424	2,968
2022-08-31	30.100	30.900	30.100	30.900	24.619	46
2022-08-30	30.300	30.900	30.000	30.900	24.619	1,130
2022-08-29	30.300	30.400	30.300	30.400	24.221	240
2022-08-26	30.300	30.300	30.300	30.300	24.141	26
2022-08-25	30.600	30.600	30.100	30.100	23.982	826
2022-08-24	30.500	30.500	30.500	30.500	24.301	19
2022-08-23	31.200	31.400	30.400	30.700	24.460	1,496
2022-08-22	31.500	31.900	31.500	31.900	25.416	355
2022-08-19	31.300	31.300	31.200	31.200	24.858	100
2022-08-18	32.000	32.200	31.300	31.300	24.938	813
2022-08-17	32.000	32.000	32.000	32.000	25.496	122
2022-08-16	32.200	32.200	32.100	32.100	25.575	141
2022-08-15	32.300	32.300	32.300	32.300	25.735	429
2022-08-11	32.300	32.300	32.300	32.300	25.735	309
2022-08-10	32.300	32.300	32.000	32.000	25.496	560
2022-08-09	32.100	32.100	32.000	32.000	25.496	322
2022-08-08	32.300	32.300	32.300	32.300	25.735	454
2022-08-05	32.100	32.100	32.100	32.100	25.575	76
2022-08-04	32.300	32.400	32.100	32.100	25.575	728
2022-08-03	32.300	32.300	32.200	32.300	25.735	793
2022-08-01	32.400	32.400	32.100	32.400	25.814	1,066
2022-07-29	32.000	32.400	31.800	32.400	25.814	731
2022-07-28	32.000	32.000	31.400	32.000	25.496	1,122
2022-07-27	31.700	32.200	31.600	32.000	25.496	524
2022-07-26	30.400	31.900	30.000	31.700	25.257	3,576
2022-07-22	31.400	31.600	30.200	30.200	24.062	4,393
2022-07-21	30.200	31.200	30.200	30.700	24.460	545
2022-07-19	30.200	30.200	30.200	30.200	24.062	75
2022-07-18	30.000	30.200	30.000	30.200	24.062	1,080
2022-07-15	29.700	30.000	29.400	30.000	23.902	953
2022-07-14	29.700	30.300	29.700	30.300	24.141	600
2022-07-13	29.500	29.700	29.400	29.700	23.663	221
2022-07-12	29.500	29.700	29.400	29.400	23.424	118
2022-07-11	29.500	29.500	29.500	29.500	23.504	10
2022-07-08	29.600	29.600	28.900	29.200	23.265	1,277

← NewerPage 18 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.