Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	29.600	30.400	29.500	29.500	23.504	521
2022-07-06	29.800	29.800	29.600	29.600	23.584	63
2022-07-05	30.300	30.300	29.800	30.000	23.902	203
2022-07-04	30.200	30.200	29.800	29.800	23.743	44
2022-06-30	30.800	30.800	29.600	30.300	24.141	182
2022-06-29	31.400	31.400	29.800	29.800	23.743	321
2022-06-28	30.000	32.100	30.000	32.100	25.575	421
2022-06-27	30.400	30.400	30.000	30.000	23.902	1,521
2022-06-24	30.400	30.500	30.000	30.500	24.301	928
2022-06-23	30.300	30.400	30.000	30.400	24.221	269
2022-06-22	30.300	30.300	30.300	30.300	24.141	51
2022-06-21	30.100	30.400	29.800	30.400	24.221	727
2022-06-20	30.400	30.500	30.400	30.500	24.301	1,150
2022-06-17	30.600	30.600	30.500	30.500	24.301	2,050
2022-06-16	31.100	31.100	30.700	30.700	24.460	549
2022-06-15	31.600	32.200	30.900	31.600	25.177	1,289
2022-06-14	32.400	32.500	31.900	31.900	25.416	466
2022-06-13	32.500	32.600	32.500	32.600	25.974	320
2022-06-09	32.800	33.600	32.700	33.600	26.771	622
2022-06-08	33.900	34.000	32.800	32.800	26.133	570
2022-06-07	33.500	34.100	33.000	33.100	26.372	2,621
2022-06-06	32.300	33.500	32.000	33.500	26.691	2,372
2022-06-03	31.700	32.400	31.700	32.200	25.655	231
2022-06-02	31.400	31.400	31.300	31.300	24.938	75
2022-06-01	31.600	32.100	31.400	31.400	25.018	499
2022-05-31	31.600	31.600	31.500	31.600	25.177	443
2022-05-30	32.000	32.200	32.000	32.200	25.655	197
2022-05-27	31.700	31.700	31.200	31.700	25.257	72
2022-05-25	31.200	31.700	31.100	31.700	25.257	71
2022-05-24	31.700	31.700	31.700	31.700	25.257	1
2022-05-20	30.600	31.700	30.600	31.700	25.257	743
2022-05-19	30.600	30.600	30.300	30.500	24.301	1,023
2022-05-18	30.800	31.000	30.600	30.600	24.380	318
2022-05-17	31.100	31.100	30.600	30.600	24.380	740
2022-05-16	30.700	31.600	30.700	31.000	24.699	402
2022-05-13	31.000	31.000	31.000	31.000	24.699	80
2022-05-12	31.500	31.500	29.000	31.300	24.938	7,693
2022-05-11	31.200	32.000	29.500	31.300	24.938	1,110
2022-05-10	32.400	32.400	31.000	31.900	25.416	301
2022-05-09	32.600	33.800	32.600	33.600	25.544	2,286
2022-05-06	32.600	33.200	32.500	33.200	25.239	1,016
2022-05-05	32.800	33.000	32.300	33.000	25.087	364
2022-05-04	32.800	32.800	32.800	32.800	24.935	317
2022-05-03	31.500	32.500	31.500	32.500	24.707	651
2022-05-02	32.400	32.400	31.600	32.400	24.631	95
2022-04-29	32.000	32.400	32.000	32.400	24.631	184
2022-04-28	31.300	32.800	30.700	32.500	24.707	2,168
2022-04-27	32.500	32.800	31.100	32.300	24.555	1,510
2022-04-26	32.600	33.200	32.600	33.200	25.239	197
2022-04-25	33.200	33.200	32.500	33.100	25.163	274
2022-04-22	33.200	33.200	33.200	33.200	25.239	10
2022-04-21	33.400	33.400	32.600	33.300	25.315	390
2022-04-20	33.200	33.200	33.000	33.200	25.239	192
2022-04-19	33.200	33.300	32.900	33.300	25.315	802
2022-04-14	33.300	33.300	33.300	33.300	25.315	4
2022-04-13	33.100	33.100	33.000	33.000	25.087	375
2022-04-12	33.900	33.900	32.700	33.900	25.772	1,156
2022-04-11	33.200	34.000	33.200	33.800	25.696	829
2022-04-08	34.000	34.100	33.100	33.900	25.772	718
2022-04-07	33.200	34.100	33.200	33.500	25.468	599

← NewerPage 19 of 22 · 1,265 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.