Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	27.950	28.100	27.700	27.900	27.900	6,219
2026-10-15	27.600	27.950	27.500	27.700	27.700	7,834
2026-10-14	27.400	27.800	27.400	27.500	27.500	5,320
2026-10-13	27.800	27.800	27.450	27.450	27.450	2,920
2026-10-12	27.850	27.850	27.400	27.400	27.400	6,809
2026-10-09	27.350	27.700	27.350	27.550	27.550	8,968
2026-10-08	27.200	27.450	26.700	27.350	27.350	7,354
2026-10-07	26.950	27.050	26.700	26.850	26.850	4,142
2026-10-06	27.000	27.000	26.700	26.800	26.800	6,635
2026-10-05	26.900	27.100	26.650	26.650	26.650	11,481
2026-10-02	27.200	27.300	26.900	26.900	26.900	6,419
2026-10-01	27.000	27.500	26.800	27.100	27.100	11,711
2026-09-30	27.850	27.950	27.200	27.350	27.350	11,205
2026-09-29	28.200	28.250	27.900	27.900	27.900	16,277
2026-09-28	28.150	28.300	28.100	28.200	28.200	7,753
2026-09-25	28.050	28.150	28.000	28.150	28.150	2,867
2026-09-24	28.000	28.250	28.000	28.200	28.200	3,549
2026-09-23	28.100	28.300	28.000	28.200	28.200	8,923
2026-09-22	28.100	28.350	28.100	28.250	28.250	8,167
2026-09-21	28.050	28.350	28.050	28.200	28.200	4,327
2026-09-18	28.100	28.150	27.900	28.150	28.150	45,485
2026-09-17	28.000	28.200	27.850	28.200	28.200	5,313
2026-09-16	27.950	28.200	27.850	28.000	28.000	5,389
2026-09-15	27.900	28.200	27.750	28.050	28.050	10,080
2026-09-14	28.250	28.250	27.900	28.000	28.000	17,112
2026-09-11	28.150	28.400	28.050	28.250	28.250	4,234
2026-09-10	28.100	28.450	28.100	28.150	28.150	2,458
2026-09-09	28.500	28.550	28.150	28.400	28.400	11,597
2026-09-08	28.650	28.700	28.400	28.700	28.700	5,923
2026-09-07	28.600	28.600	28.400	28.500	28.500	2,418
2026-09-04	28.650	28.800	28.500	28.800	28.800	4,401
2026-09-03	28.600	28.750	28.550	28.650	28.650	4,805
2026-09-02	28.500	28.750	28.400	28.650	28.650	4,463
2026-09-01	28.700	28.700	28.200	28.500	28.500	10,696
2026-08-31	28.500	28.900	28.350	28.900	28.900	33,592
2026-08-28	28.500	28.750	28.500	28.500	28.500	9,445
2026-08-27	28.400	28.700	28.400	28.500	28.500	7,831
2026-08-26	28.700	28.850	28.500	28.600	28.600	10,216
2026-08-25	28.650	28.800	28.500	28.800	28.800	8,699
2026-08-24	28.300	28.700	28.300	28.700	28.700	3,812
2026-08-21	28.550	28.700	28.450	28.450	28.450	4,795
2026-08-20	28.300	28.650	28.300	28.500	28.500	8,557
2026-08-19	28.100	28.650	28.050	28.400	28.400	7,980
2026-08-18	29.000	29.000	28.150	28.350	28.350	10,234
2026-08-17	28.800	29.000	28.250	28.650	28.650	10,725
2026-08-14	29.150	29.150	28.800	28.800	28.800	6,411
2026-08-13	29.000	29.200	28.800	29.050	29.050	6,706
2026-08-12	29.000	29.200	28.700	29.050	29.050	8,736
2026-08-11	29.550	29.700	29.000	29.000	29.000	13,713
2026-08-10	29.850	30.000	29.500	29.650	29.650	11,210
2026-08-07	29.900	29.900	29.600	29.900	29.900	16,205
2026-08-06	29.900	30.100	29.750	29.850	29.850	4,111
2026-08-05	30.000	30.350	29.700	30.000	30.000	9,596
2026-08-04	29.900	30.300	29.900	30.000	30.000	9,374
2026-08-03	29.850	30.000	29.650	29.850	29.850	6,015
2026-07-31	29.550	30.000	29.500	29.700	29.700	10,277
2026-07-30	29.050	29.550	29.050	29.500	29.500	8,549
2026-07-29	29.450	29.500	29.050	29.150	29.150	4,613
2026-07-28	29.150	29.400	29.050	29.350	29.350	5,828
2026-07-27	29.300	29.500	29.100	29.250	29.250	7,366

Page 1 of 3 · 129 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.