Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	30.400	30.700	30.300	30.600	29.210	5,155
2025-05-21	30.400	30.800	30.400	30.600	29.210	9,893
2025-05-20	30.300	30.600	30.300	30.600	29.210	5,855
2025-05-19	30.000	30.300	29.900	30.300	28.923	15,919
2025-05-16	30.100	30.300	29.900	30.200	28.828	17,114
2025-05-15	29.600	30.800	29.600	30.300	28.923	31,143
2025-05-14	29.400	29.800	29.300	29.800	28.446	13,552
2025-05-13	29.200	29.600	29.200	29.600	28.255	13,699
2025-05-12	29.300	29.400	29.000	29.400	28.064	6,429
2025-05-09	29.200	29.300	29.100	29.200	27.873	5,269
2025-05-08	29.200	29.400	29.100	29.200	27.873	57,302
2025-05-07	29.000	29.300	29.000	29.200	27.873	6,276
2025-05-06	28.800	29.200	28.600	29.200	27.873	15,245
2025-05-05	29.000	29.100	28.800	29.000	27.682	5,463
2025-05-02	29.000	29.100	28.700	29.000	27.682	4,833
2025-04-30	28.700	29.000	28.600	29.000	27.682	9,588
2025-04-29	28.500	28.700	28.400	28.700	27.396	3,168
2025-04-28	28.200	28.400	28.200	28.300	27.014	4,826
2025-04-25	28.300	28.400	28.200	28.200	26.919	4,674
2025-04-24	28.300	28.500	28.200	28.400	27.110	4,451
2025-04-23	28.400	28.700	28.100	28.400	27.110	11,659
2025-04-22	28.200	28.400	28.200	28.200	26.919	13,746
2025-04-17	28.300	28.300	28.000	28.300	27.014	4,920
2025-04-16	27.600	28.200	27.600	28.000	26.728	5,974
2025-04-15	27.700	28.200	27.700	27.900	26.632	11,432
2025-04-14	27.800	28.000	27.500	27.700	26.441	11,387
2025-04-11	27.300	27.700	27.000	27.500	26.250	14,749
2025-04-10	28.000	28.000	26.900	27.200	25.964	23,036
2025-04-09	27.400	27.500	26.000	26.600	25.391	25,981
2025-04-08	27.100	27.700	26.900	27.400	26.155	16,659
2025-04-07	27.100	27.300	26.400	26.600	25.391	35,928
2025-04-04	29.300	29.400	27.700	27.700	26.441	15,592
2025-04-03	29.000	29.600	29.000	29.600	28.255	18,838
2025-04-02	29.200	29.300	29.000	29.300	27.969	16,803
2025-04-01	29.200	29.400	29.100	29.100	27.778	9,278
2025-03-31	29.100	29.400	29.100	29.400	28.064	12,874
2025-03-28	29.000	29.400	29.000	29.400	28.064	11,955
2025-03-27	29.100	29.300	29.100	29.300	27.969	9,052
2025-03-26	28.500	29.100	28.500	29.100	27.778	26,724
2025-03-25	28.400	28.800	28.400	28.800	27.491	18,570
2025-03-24	28.600	28.700	28.500	28.500	27.205	5,922
2025-03-21	28.200	28.600	28.100	28.600	27.301	49,170
2025-03-20	28.100	28.200	28.000	28.100	26.823	6,304
2025-03-19	28.400	28.400	28.000	28.100	26.823	6,516
2025-03-18	27.900	28.400	27.800	28.400	27.110	30,494
2025-03-17	27.700	28.300	27.500	28.000	26.728	23,083
2025-03-14	27.900	28.100	27.700	27.900	26.632	9,485
2025-03-13	27.900	28.000	27.800	28.000	26.728	5,104
2025-03-12	27.900	28.200	27.700	27.900	26.632	10,964
2025-03-11	27.900	28.100	27.700	27.800	26.537	6,963
2025-03-10	27.800	28.100	27.600	27.700	26.441	16,007
2025-03-07	27.500	27.800	27.300	27.600	26.346	7,127
2025-03-06	27.800	27.900	27.500	27.500	26.250	51,527
2025-03-05	28.000	28.000	27.700	27.800	26.537	9,581
2025-03-04	27.900	28.100	27.900	28.000	26.728	36,360
2025-03-03	28.200	28.300	28.000	28.000	26.728	7,329
2025-02-28	27.900	28.300	27.800	28.300	27.014	47,206
2025-02-27	28.100	28.200	28.000	28.100	26.823	12,562
2025-02-26	28.200	28.300	28.100	28.200	26.919	22,751
2025-02-25	28.000	28.200	27.800	28.200	26.919	22,827

← NewerPage 7 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.