Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	29.900	30.500	29.600	30.000	26.560	2,134
2024-06-14	29.400	30.000	29.400	29.600	26.206	3,564
2024-06-13	29.600	29.900	28.700	29.400	26.029	1,625
2024-06-12	29.900	30.000	29.600	29.700	26.295	508
2024-06-11	29.800	30.000	29.500	29.500	26.118	998
2024-06-10	29.900	30.200	29.700	29.800	26.383	2,688
2024-06-07	29.900	30.000	29.700	30.000	26.560	621
2024-06-06	29.500	30.000	29.500	29.900	26.472	1,092
2024-06-05	29.100	29.500	29.100	29.500	26.118	1,245
2024-06-04	29.000	29.200	29.000	29.100	25.763	460
2024-06-03	28.700	29.200	28.700	29.000	25.675	1,191
2024-05-31	29.100	29.100	29.000	29.100	25.763	387
2024-05-30	29.000	29.200	29.000	29.100	25.763	2,087
2024-05-29	28.900	29.100	28.600	29.100	25.763	9,874
2024-05-28	29.000	29.000	28.000	29.000	25.675	14,514
2024-05-27	29.100	29.100	28.800	29.000	25.675	3,974
2024-05-24	29.300	29.300	28.900	29.200	25.852	6,902
2024-05-23	29.100	29.500	28.800	29.000	25.675	21,690
2024-05-22	28.500	29.100	28.100	29.100	25.763	5,402
2024-05-21	28.800	29.000	28.600	28.700	25.409	1,071
2024-05-20	29.000	29.000	28.700	29.000	25.675	774
2024-05-17	29.000	29.100	28.900	29.000	25.675	1,443
2024-05-16	29.500	29.700	28.500	29.100	25.763	13,930
2024-05-15	29.100	29.100	28.900	28.900	25.586	178
2024-05-14	29.100	29.100	29.100	29.100	25.763	234
2024-05-13	29.300	29.300	28.700	28.900	25.586	1,142
2024-05-10	28.800	29.000	28.500	29.000	25.675	1,018
2024-05-09	29.000	29.400	28.500	29.400	26.029	960
2024-05-08	29.000	29.700	29.000	29.500	26.118	3,626
2024-05-07	28.400	28.900	28.100	28.900	25.586	1,132
2024-05-06	29.000	29.000	28.100	28.100	24.878	1,796
2024-05-03	30.200	30.200	30.000	30.100	25.223	3,094
2024-05-02	30.000	30.100	29.800	30.100	25.223	2,454
2024-04-30	30.200	30.200	29.700	29.700	24.888	405
2024-04-29	30.000	30.200	30.000	30.200	25.307	1,125
2024-04-26	30.100	30.100	29.600	30.100	25.223	710
2024-04-25	30.000	30.000	29.800	30.000	25.140	219
2024-04-24	29.600	29.900	29.500	29.900	25.056	959
2024-04-23	29.800	29.900	29.400	29.800	24.972	1,112
2024-04-22	29.500	29.500	29.200	29.200	24.469	747
2024-04-19	29.900	29.900	29.100	29.400	24.637	1,470
2024-04-18	30.000	30.000	29.800	29.800	24.972	124
2024-04-17	29.900	29.900	29.800	29.800	24.972	300
2024-04-16	29.800	30.200	29.800	29.800	24.972	876
2024-04-15	30.000	30.500	29.700	29.700	24.888	1,029
2024-04-12	30.000	30.300	30.000	30.300	25.391	214
2024-04-11	30.100	30.100	29.900	30.000	25.140	349
2024-04-10	29.900	30.400	29.900	30.400	25.475	510
2024-04-09	29.900	30.500	29.900	29.900	25.056	241
2024-04-08	29.700	30.500	29.700	29.900	25.056	945
2024-04-05	30.100	30.200	30.100	30.200	25.307	295
2024-04-04	29.700	30.100	29.700	30.100	25.223	149
2024-04-03	29.700	30.000	29.600	30.000	25.140	346
2024-04-02	29.400	29.700	28.900	29.700	24.888	1,833
2024-03-28	28.900	29.400	28.900	29.400	24.637	91
2024-03-27	29.200	29.400	29.100	29.400	24.637	493
2024-03-26	29.000	29.800	28.900	29.100	24.385	978
2024-03-25	29.100	29.100	28.600	29.000	24.302	803
2024-03-22	29.000	29.000	28.800	28.800	24.134	531
2024-03-21	28.400	29.300	28.400	28.900	24.218	2,662

← NewerPage 11 of 22 · 1,268 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.