Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	33.600	33.600	33.100	33.100	25.163	5,073
2022-04-05	33.300	33.700	33.300	33.500	25.468	826
2022-04-04	33.100	33.800	33.100	33.300	25.315	5,174
2022-04-01	33.300	33.300	33.200	33.300	25.315	3,935
2022-03-31	33.400	33.600	33.400	33.400	25.391	131
2022-03-30	33.100	33.300	33.100	33.300	25.315	3,700
2022-03-29	33.400	33.400	33.100	33.100	25.163	5,146
2022-03-28	33.600	33.700	33.500	33.500	25.468	1,884
2022-03-25	33.200	34.000	33.200	33.400	25.391	2,312
2022-03-24	33.800	34.000	33.200	33.200	25.239	2,088
2022-03-23	33.400	34.000	33.000	33.600	25.544	946
2022-03-22	32.500	34.800	32.500	34.800	26.456	1,542
2022-03-21	32.200	33.000	32.200	33.000	25.087	1,149
2022-03-18	32.100	32.500	31.400	32.000	24.327	3,210
2022-03-17	32.000	32.000	31.100	31.200	23.719	2,809
2022-03-16	32.000	32.000	31.300	31.700	24.099	3,861
2022-03-15	32.000	32.000	31.000	31.700	24.099	11,482
2022-03-14	32.200	32.800	31.900	32.000	24.327	3,658
2022-03-11	32.200	32.600	32.100	32.500	24.707	246
2022-03-10	32.500	32.600	32.100	32.100	24.403	104
2022-03-09	32.400	32.600	31.700	31.700	24.099	500
2022-03-08	31.500	32.600	31.500	32.600	24.783	1,651
2022-03-07	31.000	32.200	30.800	31.200	23.719	2,018
2022-03-04	31.400	32.800	31.000	32.200	24.479	1,746
2022-03-03	31.700	31.800	31.500	31.500	23.947	1,924
2022-03-02	31.000	31.000	30.600	30.600	23.263	591
2022-03-01	31.100	31.600	30.500	30.500	23.187	2,358
2022-02-28	31.200	32.000	31.200	31.300	23.795	767
2022-02-25	31.400	32.900	30.600	32.000	24.327	4,019
2022-02-24	30.000	31.200	30.000	31.200	23.719	3,811
2022-02-23	30.000	30.400	30.000	30.400	23.111	593
2022-02-22	29.900	29.900	29.800	29.900	22.731	1,446
2022-02-21	30.300	30.300	30.100	30.100	22.883	1,015
2022-02-18	30.300	30.400	29.500	30.400	23.111	1,053
2022-02-17	31.000	31.000	30.000	30.000	22.807	2,671
2022-02-16	30.300	30.800	30.300	30.800	23.415	493
2022-02-15	29.900	30.200	29.900	30.200	22.959	2,919
2022-02-14	30.000	30.000	30.000	30.000	22.807	1,494
2022-02-11	30.700	30.700	30.200	30.200	22.959	302
2022-02-10	29.900	30.800	29.900	30.800	23.415	3,306
2022-02-09	30.000	30.000	29.500	30.000	22.807	4,607
2022-02-08	29.600	30.000	29.400	30.000	22.807	9,045
2022-02-07	30.000	30.000	29.500	29.600	22.503	2,415
2022-02-04	29.800	30.000	29.800	30.000	22.807	229
2022-02-03	29.800	30.000	29.800	30.000	22.807	145
2022-02-02	29.800	30.000	29.800	30.000	22.807	3,828
2022-02-01	30.000	30.000	30.000	30.000	22.807	2,640
2022-01-31	30.000	30.000	29.500	29.800	22.655	1,070
2022-01-28	29.900	30.000	29.800	30.000	22.807	2,059
2022-01-27	29.600	29.700	29.600	29.700	22.579	285
2022-01-26	30.000	30.000	29.600	29.600	22.503	1,545
2022-01-25	29.700	30.500	29.400	29.900	22.731	2,795
2022-01-24	29.700	30.200	29.700	30.000	22.807	1,773
2022-01-21	29.100	30.100	29.100	29.700	22.579	4,174
2022-01-20	30.000	30.000	29.700	29.800	22.655	2,841
2022-01-19	29.900	30.200	29.800	30.000	22.807	1,134
2022-01-18	29.900	29.900	29.800	29.800	22.655	107
2022-01-17	30.000	30.500	29.800	29.900	22.731	1,847
2022-01-14	29.800	30.200	29.800	29.900	22.731	462
2022-01-13	30.100	30.700	29.700	30.100	22.883	934

← NewerPage 20 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.