Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	28.100	28.400	27.900	28.200	26.919	21,263
2025-02-21	28.400	28.400	27.800	27.900	26.632	10,220
2025-02-20	28.300	28.400	28.200	28.300	27.014	6,175
2025-02-19	28.200	28.400	28.100	28.200	26.919	7,807
2025-02-18	28.100	28.500	28.100	28.200	26.919	8,627
2025-02-17	28.400	28.400	27.900	28.100	26.823	24,439
2025-02-14	28.200	28.400	28.200	28.400	27.110	23,221
2025-02-13	28.400	28.400	28.100	28.200	26.919	6,797
2025-02-12	28.100	28.400	28.100	28.300	27.014	5,651
2025-02-11	28.400	28.400	28.000	28.300	27.014	6,672
2025-02-10	28.300	28.300	28.100	28.300	27.014	2,095
2025-02-07	28.100	28.400	28.000	28.300	27.014	10,735
2025-02-06	28.200	28.300	28.100	28.100	26.823	3,552
2025-02-05	28.500	28.900	28.000	28.100	26.823	8,400
2025-02-04	28.800	28.800	28.300	28.300	27.014	5,577
2025-02-03	28.000	29.000	27.800	29.000	27.682	10,275
2025-01-31	28.300	28.600	27.800	28.600	27.301	12,422
2025-01-30	28.700	28.800	28.200	28.400	27.110	5,912
2025-01-29	28.800	29.100	28.400	28.800	27.491	6,500
2025-01-28	28.100	28.800	28.100	28.600	27.301	12,997
2025-01-27	28.000	28.600	27.900	28.200	26.919	9,794
2025-01-24	27.800	27.800	27.600	27.800	26.537	6,608
2025-01-23	27.600	27.700	27.500	27.600	26.346	5,643
2025-01-22	27.600	27.800	27.500	27.500	26.250	11,185
2025-01-21	27.400	27.700	27.400	27.600	26.346	8,368
2025-01-20	27.600	27.800	27.400	27.400	26.155	7,626
2025-01-17	27.700	27.900	27.500	27.700	26.441	7,626
2025-01-16	28.000	28.200	27.800	27.800	26.537	8,347
2025-01-15	28.100	28.200	27.900	28.100	26.823	5,698
2025-01-14	28.100	28.100	27.600	28.100	26.823	7,392
2025-01-13	28.200	28.200	27.800	28.200	26.919	23,757
2025-01-10	28.400	28.400	28.000	28.400	27.110	36,125
2025-01-09	28.800	28.800	28.200	28.500	27.205	16,093
2025-01-08	28.000	28.800	28.000	28.600	27.301	18,586
2025-01-07	29.500	29.500	28.100	29.000	27.682	32,056
2025-01-06	30.000	30.500	29.000	29.800	28.446	21,551
2025-01-03	29.000	30.800	29.000	30.500	29.114	38,760
2025-01-02	27.700	29.100	27.300	29.100	27.778	8,494
2024-12-31	28.000	28.000	26.500	27.600	26.346	25,258
2024-12-30	27.000	28.100	27.000	27.900	26.632	779
2024-12-27	26.200	27.700	26.100	27.700	26.441	2,170
2024-12-24	26.000	27.000	25.900	27.000	25.773	1,675
2024-12-23	25.900	26.000	25.800	26.000	24.819	1,807
2024-12-20	25.800	26.300	25.500	26.100	24.914	1,365
2024-12-19	26.000	26.400	25.800	26.000	24.819	2,766
2024-12-18	26.600	26.700	26.000	26.000	24.819	1,217
2024-12-17	27.000	27.000	26.700	26.700	25.487	353
2024-12-16	27.000	27.100	27.000	27.000	25.773	356
2024-12-13	27.200	27.300	27.000	27.000	25.773	1,018
2024-12-12	27.300	27.700	27.200	27.200	25.964	1,006
2024-12-11	27.000	27.300	27.000	27.100	25.869	450
2024-12-10	27.100	27.400	27.000	27.400	26.155	304
2024-12-09	27.200	27.700	27.000	27.500	26.250	1,881
2024-12-06	27.700	27.800	27.000	27.600	26.346	4,601
2024-12-05	27.900	28.000	27.600	27.700	26.441	1,214
2024-12-04	27.900	28.200	27.500	28.100	26.823	1,478
2024-12-03	28.300	28.600	27.600	27.700	26.441	2,764
2024-12-02	28.300	28.600	28.100	28.100	26.823	1,351
2024-11-29	28.100	28.400	27.900	28.000	26.728	734
2024-11-27	27.600	28.500	27.600	28.100	26.823	1,941

← NewerPage 8 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.