Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	29.000	29.700	27.400	28.300	27.014	2,178
2024-11-25	29.100	29.200	28.700	28.700	27.396	2,318
2024-11-22	29.500	29.500	29.000	29.500	28.160	1,408
2024-11-21	29.700	29.700	29.000	29.500	28.160	2,024
2024-11-20	31.300	31.300	28.500	30.000	28.637	3,763
2024-11-19	31.400	31.800	30.900	31.300	28.341	2,826
2024-11-18	31.400	31.700	30.600	31.300	28.341	2,191
2024-11-15	30.700	31.100	30.700	30.700	27.798	1,121
2024-11-14	31.300	31.300	30.300	30.400	27.526	764
2024-11-13	31.000	31.500	30.300	30.300	27.436	921
2024-11-12	30.900	31.500	30.400	31.000	28.069	1,246
2024-11-11	30.400	30.900	30.400	30.900	27.979	729
2024-11-08	30.500	31.000	29.800	30.300	27.436	2,374
2024-11-07	30.700	30.700	30.100	30.500	27.617	1,432
2024-11-06	30.200	30.800	30.200	30.500	27.617	2,462
2024-11-05	30.700	30.800	30.000	30.100	27.254	1,344
2024-11-04	30.800	30.900	30.000	30.800	27.888	1,828
2024-11-01	30.400	30.700	30.400	30.700	27.798	505
2024-10-31	30.100	30.500	30.000	30.500	27.617	336
2024-10-30	30.500	30.800	30.200	30.400	27.526	637
2024-10-29	31.100	31.100	30.500	30.900	27.979	1,398
2024-10-28	31.600	31.600	31.000	31.300	28.341	2,762
2024-10-25	31.500	31.500	31.000	31.300	28.341	713
2024-10-24	31.300	31.500	31.300	31.500	28.522	150
2024-10-23	31.000	31.500	31.000	31.000	28.069	1,465
2024-10-22	30.800	31.400	30.800	31.100	28.160	3,018
2024-10-21	30.800	31.500	30.400	31.400	28.432	3,213
2024-10-18	31.000	31.000	30.700	30.700	27.798	571
2024-10-17	30.800	31.500	30.800	31.000	28.069	1,028
2024-10-16	31.300	31.300	31.300	31.300	28.341	50
2024-10-15	30.800	31.300	30.600	31.300	28.341	1,923
2024-10-14	30.200	30.800	30.200	30.800	27.888	3,220
2024-10-11	30.200	30.600	29.900	30.600	27.707	2,877
2024-10-10	30.900	30.900	30.100	30.100	27.254	2,137
2024-10-09	30.700	31.100	30.700	30.900	27.979	314
2024-10-08	31.300	31.600	30.600	30.700	27.798	3,074
2024-10-07	31.000	31.400	31.000	31.400	28.432	349
2024-10-04	31.100	31.100	30.800	31.000	28.069	817
2024-10-03	31.300	31.500	31.300	31.500	28.522	1,335
2024-10-02	31.600	31.700	31.400	31.400	28.432	1,124
2024-10-01	31.400	31.500	31.300	31.500	28.522	1,334
2024-09-30	31.500	31.600	31.500	31.500	28.522	724
2024-09-27	31.600	31.600	31.400	31.400	28.432	1,151
2024-09-26	31.600	31.800	30.800	31.500	27.888	2,139
2024-09-25	31.100	31.400	30.900	31.100	27.534	718
2024-09-24	31.700	31.700	30.900	31.000	27.446	197
2024-09-23	32.000	32.000	30.800	30.900	27.357	2,183
2024-09-20	32.400	32.400	31.600	31.600	27.977	1,475
2024-09-19	32.800	32.800	32.400	32.500	28.774	680
2024-09-18	32.800	32.900	32.700	32.700	28.951	300
2024-09-17	32.900	32.900	32.600	32.800	29.039	615
2024-09-16	32.800	32.800	32.700	32.700	28.951	552
2024-09-13	33.100	33.100	32.800	32.800	29.039	528
2024-09-12	32.700	33.300	32.700	32.700	28.951	1,909
2024-09-11	32.800	32.900	32.600	32.600	28.862	325
2024-09-10	32.700	33.500	32.200	32.200	28.508	1,858
2024-09-09	32.500	33.100	32.200	32.600	28.862	1,350
2024-09-06	32.500	32.500	32.200	32.200	28.508	277
2024-09-05	32.200	32.500	31.800	32.500	28.774	1,414
2024-09-04	31.600	32.200	31.600	31.700	28.065	666

← NewerPage 9 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.