Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	29.500	29.700	29.500	29.500	28.169	2
2025-10-21	29.500	29.500	29.500	29.500	28.169	1
2025-10-20	29.500	30.000	29.500	29.500	28.169	201
2025-10-17	29.600	29.800	29.600	29.800	28.455	1
2025-10-16	29.300	29.900	29.300	29.900	28.551	1
2025-10-15	29.500	29.600	29.500	29.500	28.169	5
2025-10-14	29.400	29.600	29.400	29.600	28.264	1
2025-10-13	29.300	29.500	29.100	29.500	28.169	3
2025-10-10	29.200	29.300	28.800	29.200	27.882	2
2025-10-09	29.400	29.400	29.200	29.200	27.882	1
2025-10-08	29.400	29.400	28.900	29.100	27.787	3
2025-10-06	30.500	30.700	29.700	29.900	28.551	1
2025-10-02	30.400	31.100	30.300	30.900	29.506	283
2025-10-01	30.000	30.200	30.000	30.200	28.837	1
2025-09-30	29.700	30.200	29.700	29.900	28.551	4
2025-09-29	29.500	29.700	29.500	29.700	28.360	5
2025-09-26	29.400	29.700	29.400	29.400	28.073	4
2025-09-25	29.700	29.700	29.600	29.600	28.264	1
2025-09-24	29.500	29.800	29.500	29.800	28.455	1
2025-09-22	29.300	29.700	29.300	29.700	28.360	1
2025-09-19	29.400	29.500	29.300	29.500	28.169	5,377
2025-09-18	29.100	29.300	29.000	29.000	27.692	146
2025-09-17	29.300	29.400	29.000	29.300	27.978	3
2025-09-16	29.100	29.600	29.000	29.500	28.169	6
2025-09-15	29.200	29.200	28.900	28.900	27.596	3
2025-09-12	28.900	29.200	28.900	29.100	27.787	1
2025-09-10	28.900	28.900	28.600	28.600	27.310	1
2025-09-09	29.100	29.200	28.900	28.900	27.596	10
2025-09-08	28.600	29.100	28.600	29.000	27.692	86
2025-09-05	28.500	28.800	28.500	28.600	27.310	10
2025-09-04	28.600	28.600	28.400	28.400	27.119	315
2025-09-03	28.500	28.800	28.500	28.800	27.501	6
2025-09-02	28.700	28.700	28.400	28.700	27.405	29
2025-09-01	28.800	28.800	28.500	28.500	27.214	1
2025-08-29	28.900	28.900	28.500	28.500	27.214	4
2025-08-28	28.500	28.700	28.400	28.700	27.405	11
2025-08-27	28.500	28.700	28.500	28.700	27.405	3
2025-08-26	28.700	28.700	28.500	28.500	27.214	48
2025-08-22	28.400	28.600	28.400	28.600	27.310	26
2025-08-21	28.700	28.700	28.500	28.500	27.214	16
2025-08-20	29.000	29.000	28.700	28.700	27.405	3
2025-08-19	29.000	29.100	28.900	28.900	27.596	4
2025-08-18	29.400	29.400	29.000	29.000	27.692	4
2025-08-15	29.400	29.500	29.100	29.100	27.787	3
2025-08-14	29.300	29.300	29.200	29.300	27.978	1
2025-08-12	29.500	29.700	29.500	29.600	28.264	10
2025-08-11	29.700	29.700	29.600	29.600	28.264	3
2025-08-08	29.700	29.900	29.700	29.800	28.455	27
2025-08-07	29.600	29.700	29.600	29.700	28.360	2
2025-08-05	29.600	29.600	29.400	29.400	28.073	3
2025-08-04	29.700	29.700	29.200	29.300	27.978	60
2025-08-01	29.800	29.800	29.300	29.700	28.360	3
2025-07-31	29.900	29.900	29.600	29.600	28.264	1
2025-07-30	30.900	30.900	29.900	29.900	28.551	4
2025-07-29	31.000	31.300	31.000	31.300	29.888	20
2025-07-28	31.700	31.700	31.200	31.400	29.983	1
2025-07-25	32.200	32.200	31.500	31.500	30.079	1
2025-07-24	31.700	32.000	31.700	31.800	30.365	2
2025-07-23	31.600	31.700	31.600	31.600	30.174	1
2025-07-22	31.400	31.800	31.400	31.800	30.365	1

← NewerPage 4 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.