Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	29.500	29.500	29.100	29.400	28.064	2,952
2025-08-13	29.500	29.600	29.300	29.300	27.969	3,408
2025-08-12	29.700	29.700	29.500	29.500	28.160	4,107
2025-08-11	29.700	29.800	29.500	29.500	28.160	4,613
2025-08-08	29.700	29.900	29.600	29.600	28.255	4,365
2025-08-07	29.700	29.900	29.700	29.700	28.351	2,024
2025-08-06	29.600	29.800	29.500	29.500	28.160	5,477
2025-08-05	29.600	29.600	29.400	29.500	28.160	2,457
2025-08-04	29.700	29.700	29.100	29.600	28.255	9,773
2025-08-01	29.600	29.700	29.400	29.600	28.255	4,836
2025-07-31	30.000	30.000	29.500	29.700	28.351	8,588
2025-07-30	30.800	30.800	29.600	29.600	28.255	14,014
2025-07-29	31.300	31.400	30.800	30.800	29.401	10,151
2025-07-28	31.700	31.700	31.100	31.300	29.878	5,143
2025-07-25	31.500	31.600	31.400	31.400	29.973	6,147
2025-07-24	31.900	32.100	31.700	31.700	30.260	3,658
2025-07-23	31.700	31.900	31.600	31.700	30.260	2,222
2025-07-22	31.600	32.100	31.600	31.700	30.260	5,576
2025-07-21	31.500	31.600	31.500	31.600	30.164	1,806
2025-07-18	31.400	31.700	31.400	31.400	29.973	3,537
2025-07-17	31.500	31.600	31.300	31.500	30.069	21,230
2025-07-16	31.400	31.500	31.100	31.500	30.069	4,215
2025-07-15	31.500	31.900	31.300	31.300	29.878	7,705
2025-07-14	31.600	31.800	31.600	31.700	30.260	2,003
2025-07-11	31.900	31.900	31.600	31.800	30.355	7,673
2025-07-10	32.000	32.100	31.900	31.900	30.451	3,014
2025-07-09	32.200	32.200	31.800	31.800	30.355	16,050
2025-07-08	32.300	32.600	32.000	32.100	30.641	7,425
2025-07-07	32.000	32.300	31.900	32.300	30.832	2,593
2025-07-04	31.800	32.000	31.700	32.000	30.546	12,034
2025-07-03	32.100	32.300	31.800	31.800	30.355	6,080
2025-07-02	32.000	32.300	32.000	32.200	30.737	4,124
2025-07-01	32.300	32.500	32.300	32.400	30.928	3,641
2025-06-30	32.600	32.600	32.100	32.100	30.641	18,845
2025-06-27	32.100	32.500	32.100	32.400	30.928	19,975
2025-06-26	31.700	32.100	31.500	32.100	30.641	31,590
2025-06-25	31.500	31.800	31.500	31.500	30.069	13,028
2025-06-24	31.600	31.700	31.400	31.400	29.973	12,792
2025-06-23	30.900	31.600	30.400	31.400	29.973	84,311
2025-06-20	31.100	31.100	30.300	30.300	28.923	76,904
2025-06-19	31.000	31.000	30.700	30.800	29.401	5,743
2025-06-18	30.700	30.900	30.700	30.900	29.496	5,224
2025-06-17	31.000	31.100	30.800	30.800	29.401	4,406
2025-06-16	31.400	31.400	30.400	31.100	29.687	10,155
2025-06-13	31.600	31.600	31.400	31.400	29.973	3,800
2025-06-12	31.500	31.700	31.400	31.600	30.164	2,663
2025-06-11	31.500	31.800	31.500	31.800	30.355	2,396
2025-06-10	31.700	31.800	31.600	31.700	30.260	3,618
2025-06-09	31.700	31.800	31.500	31.800	30.355	4,001
2025-06-06	31.500	31.700	31.400	31.400	29.973	6,140
2025-06-05	31.300	31.500	31.300	31.400	29.973	3,088
2025-06-04	31.600	31.700	31.400	31.400	29.973	5,835
2025-06-03	31.800	31.900	31.300	31.400	29.973	7,208
2025-06-02	31.400	32.000	31.300	31.800	30.355	25,319
2025-05-30	31.300	31.400	31.200	31.300	29.878	12,586
2025-05-29	31.300	31.400	31.100	31.300	29.878	4,603
2025-05-28	30.700	31.400	30.700	31.300	29.878	37,692
2025-05-27	30.700	30.800	30.400	30.800	29.401	9,009
2025-05-26	30.600	30.700	30.500	30.700	29.305	4,770
2025-05-23	30.700	30.700	30.400	30.600	29.210	7,302

← NewerPage 6 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.