Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	29.800	30.100	29.700	29.700	22.579	1,187
2022-01-11	30.200	30.700	29.800	29.800	22.655	1,556
2022-01-10	29.800	30.400	29.800	29.900	22.731	1,351
2022-01-07	30.400	30.800	30.000	30.000	22.807	1,578
2022-01-06	29.900	30.500	29.500	30.300	23.035	7,193
2022-01-05	29.900	30.400	29.800	29.900	22.731	4,677
2022-01-04	30.100	30.700	29.900	30.100	22.883	4,003
2022-01-03	28.500	30.400	28.500	30.300	23.035	3,143
2021-12-31	28.500	28.800	28.300	28.800	21.894	145
2021-12-30	28.400	28.800	28.300	28.700	21.818	976
2021-12-29	28.800	28.900	28.100	28.900	21.970	1,585
2021-12-28	28.400	28.800	28.400	28.800	21.894	824
2021-12-27	27.400	28.800	27.200	28.800	21.894	4,557
2021-12-24	27.600	27.600	26.900	27.600	20.982	1,210
2021-12-23	27.700	27.700	27.700	27.700	21.058	138
2021-12-22	28.000	28.000	26.800	27.700	21.058	1,996
2021-12-21	27.100	27.400	27.100	27.100	20.602	844
2021-12-20	27.800	28.000	27.100	27.400	20.830	2,148
2021-12-17	28.000	28.100	27.800	28.100	21.362	428
2021-12-16	28.000	28.400	28.000	28.400	21.590	124
2021-12-15	27.900	28.400	27.900	28.000	21.286	251
2021-12-14	27.900	28.600	27.900	28.100	21.362	614
2021-12-13	28.900	28.900	28.000	28.000	21.286	2,751
2021-12-10	28.900	29.300	28.600	28.800	21.894	1,821
2021-12-09	28.900	28.900	28.500	28.800	21.894	75
2021-12-08	28.800	29.000	28.500	29.000	22.047	166
2021-12-07	28.000	28.800	28.000	28.800	21.894	940
2021-12-06	27.300	28.700	27.200	27.800	21.134	1,354
2021-12-03	27.300	28.800	27.300	27.300	20.754	2,585
2021-12-02	27.300	27.600	27.100	27.500	20.906	2,303
2021-12-01	29.500	29.500	27.600	27.700	21.058	3,653
2021-11-30	28.900	29.800	28.700	29.000	22.047	1,165
2021-11-29	29.000	29.500	28.900	28.900	21.970	498
2021-11-26	29.200	29.500	29.000	29.500	22.427	1,849
2021-11-25	29.900	29.900	29.200	29.700	22.579	1,210
2021-11-24	29.400	29.900	29.400	29.700	22.579	944
2021-11-23	30.000	30.000	29.600	30.000	22.807	1,481
2021-11-22	29.500	30.000	29.500	30.000	22.807	4,425
2021-11-19	29.600	29.900	29.600	29.700	22.579	139
2021-11-18	29.700	30.000	29.500	29.700	22.579	3,130
2021-11-17	29.700	30.000	29.600	30.000	22.807	100
2021-11-16	29.900	30.000	29.800	29.800	22.655	1,373
2021-11-15	30.000	30.000	29.600	30.000	22.807	2,789
2021-11-12	29.800	29.900	29.800	29.900	22.731	100
2021-11-11	29.600	29.900	29.600	29.900	22.731	169
2021-11-10	29.800	29.800	29.800	29.800	22.655	625
2021-11-09	29.900	29.900	29.600	29.900	22.731	862
2021-11-08	29.700	30.000	29.700	30.000	22.807	1,354
2021-11-05	29.700	29.700	29.700	29.700	22.579	376
2021-11-04	29.700	29.700	29.700	29.700	22.579	556
2021-11-03	29.800	29.800	29.800	29.800	22.655	585
2021-11-02	29.800	29.800	29.700	29.700	22.579	645
2021-11-01	29.700	29.700	29.500	29.500	22.427	1,695
2021-10-29	29.800	29.800	28.800	29.500	22.427	1,736
2021-10-28	29.000	30.000	29.000	29.500	22.427	3,544
2021-10-27	29.400	30.000	29.400	29.800	22.655	1,909
2021-10-26	29.800	30.000	29.300	29.800	22.655	2,763
2021-10-25	30.100	30.100	29.400	29.800	22.655	3,165
2021-10-22	29.500	30.200	29.500	29.900	22.731	158
2021-10-21	30.100	30.300	29.500	30.100	22.883	1,253

← NewerPage 21 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.