Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	30.000	30.000	29.500	29.500	29.500	1
2026-07-20	29.600	29.900	29.600	29.900	29.900	1
2026-07-17	29.850	29.850	29.500	29.500	29.500	60
2026-07-15	29.550	29.850	29.550	29.700	29.700	1,196
2026-07-14	30.000	30.000	30.000	30.000	30.000	1
2026-07-13	29.900	29.900	29.800	29.800	29.800	0
2026-07-10	29.500	29.700	29.250	29.700	29.700	1
2026-07-09	29.250	29.550	29.250	29.550	29.550	0
2026-07-08	29.500	29.600	29.100	29.350	29.350	0
2026-07-07	29.500	29.500	29.100	29.100	29.100	2
2026-07-06	29.750	29.750	29.300	29.300	29.300	1
2026-07-03	29.450	29.600	29.450	29.594	29.594	137
2026-07-01	29.500	29.750	29.500	29.750	29.750	0
2026-06-30	29.900	29.900	29.900	29.900	29.900	1
2026-06-29	29.900	29.900	29.900	29.900	29.900	1
2026-06-26	29.600	29.900	29.600	29.650	29.650	0
2026-06-25	29.750	29.750	29.750	29.750	29.750	1
2026-06-24	29.550	29.550	29.550	29.550	29.550	1
2026-06-23	29.500	29.700	29.500	29.700	29.700	1
2026-06-22	29.700	29.700	29.550	29.550	29.550	1
2026-06-19	29.800	29.800	29.800	29.800	29.800	1
2026-06-18	29.850	29.850	29.500	29.500	29.500	1
2026-06-17	29.550	29.550	29.550	29.550	29.550	38
2026-06-16	30.150	30.150	29.650	29.650	29.650	1
2026-06-15	30.350	30.350	29.750	29.800	29.800	0
2026-06-12	30.100	30.100	30.000	30.050	30.050	0
2026-06-11	30.115	30.200	30.115	30.200	30.200	87
2026-06-10	29.800	30.000	29.703	30.000	30.000	32
2026-06-09	29.750	29.750	29.700	29.700	29.700	1
2026-06-08	29.650	29.650	29.350	29.600	29.600	2
2026-06-05	29.750	29.750	29.500	29.500	29.500	870
2026-06-04	29.350	29.600	29.350	29.600	29.600	2
2026-06-03	29.700	29.700	29.700	29.700	29.700	6
2026-06-02	29.750	29.750	29.500	29.600	29.600	100
2026-05-29	29.600	29.600	29.550	29.550	29.550	0
2026-05-28	29.650	29.650	29.500	29.500	29.500	1
2026-05-26	29.850	29.850	29.600	29.600	29.600	1
2026-05-25	29.500	29.500	29.500	29.500	29.500	2
2026-05-22	29.450	29.550	29.450	29.550	29.550	17
2026-05-20	29.600	29.750	29.550	29.750	29.750	18,300
2026-05-18	28.450	29.050	28.450	29.050	29.050	0
2026-05-15	28.300	28.550	28.300	28.550	28.550	25
2026-05-14	28.500	28.500	28.500	28.500	28.500	0
2026-05-13	28.000	28.000	27.550	27.600	27.600	108
2026-05-12	28.350	28.350	28.100	28.100	28.100	4
2026-05-11	28.400	28.400	28.300	28.350	28.350	4
2026-05-08	28.750	28.750	28.650	28.650	28.650	0
2026-05-06	29.000	29.000	28.950	29.000	29.000	3
2026-05-05	29.100	29.100	28.700	28.700	28.700	1
2026-04-28	30.200	30.200	29.800	29.900	28.551	55
2026-04-27	30.500	30.500	29.750	29.950	28.599	20
2026-04-24	30.400	30.400	30.400	30.400	29.028	1
2026-04-17	30.150	30.400	30.150	30.400	29.028	267
2026-04-16	29.800	30.000	29.800	30.000	28.646	290
2026-04-08	29.900	30.000	29.900	30.000	28.646	33
2026-04-02	29.300	29.700	29.300	29.500	28.169	3
2026-03-31	28.500	28.700	28.500	28.700	27.405	6
2026-03-30	28.500	28.500	28.200	28.200	26.928	743
2026-03-27	28.400	28.400	28.400	28.400	27.119	1
2026-03-25	28.800	28.800	28.800	28.800	27.501	84

← NewerPage 2 of 7 · 364 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
2024-05-03	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.