Vastned Retail Belgium historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-12	28.000	28.100	28.000	28.100	26.832	19
2025-03-11	27.900	28.000	27.900	28.000	26.737	118
2025-03-10	27.800	28.000	27.800	28.000	26.737	13
2025-03-07	27.900	27.900	27.600	27.600	26.355	15
2025-03-06	27.800	27.800	27.800	27.800	26.546	15
2025-03-05	28.000	28.000	28.000	28.000	26.737	15
2025-02-28	27.900	28.300	27.900	28.300	27.023	455
2025-02-26	28.200	28.200	28.200	28.200	26.928	43
2025-02-25	27.900	27.900	27.900	27.900	26.641	216
2025-02-24	28.000	28.300	27.900	28.000	26.737	357
2025-02-20	28.300	28.310	28.300	28.310	27.032	758
2025-02-19	28.200	28.200	28.200	28.200	26.928	21
2025-02-18	28.000	28.300	28.000	28.300	27.023	168
2025-02-17	28.300	28.300	27.900	27.900	26.641	84
2025-02-13	28.200	28.200	28.200	28.200	26.928	39
2025-02-11	28.100	28.100	28.100	28.100	26.832	34
2025-02-05	28.400	28.400	28.400	28.400	27.119	36
2025-02-04	28.600	28.600	28.600	28.600	27.310	24
2025-02-03	27.900	27.900	27.900	27.900	26.641	38
2025-01-31	28.600	28.600	28.300	28.300	27.023	2
2025-01-28	28.400	28.700	28.400	28.600	27.310	56
2025-01-27	28.300	28.500	28.300	28.500	27.214	7
2025-01-24	27.700	27.700	27.700	27.700	26.450	292
2025-01-22	27.600	27.600	27.500	27.500	26.259	9
2025-01-21	27.400	27.400	27.400	27.400	26.164	200
2025-01-20	27.900	27.900	27.700	27.700	26.450	18
2025-01-16	27.900	27.900	27.900	27.900	26.641	178
2025-01-15	27.900	28.000	27.900	28.000	26.737	43
2025-01-14	27.900	27.900	27.900	27.900	26.641	2
2025-01-13	28.000	28.000	28.000	28.000	26.737	2
2025-01-10	28.700	28.700	28.400	28.400	27.119	2
2025-01-09	28.300	28.300	28.300	28.300	27.023	41
2025-01-08	28.100	28.100	28.100	28.100	26.832	1
2025-01-03	29.000	30.800	29.000	30.400	29.028	356
2025-01-02	27.700	27.700	27.400	27.400	26.164	9
2024-12-31	27.600	27.600	27.600	27.600	26.355	1,006
2024-12-27	27.200	27.200	27.200	27.200	25.973	4
2024-12-24	26.850	26.850	26.850	26.850	25.639	4
2024-12-20	26.200	26.200	26.200	26.200	25.018	37
2024-12-17	27.080	27.200	27.080	27.200	25.973	78
2024-12-10	27.000	27.000	27.000	27.000	25.782	140
2024-12-09	27.700	27.700	27.700	27.700	26.450	1
2024-12-06	27.100	27.100	27.100	27.100	25.877	3
2024-12-05	28.100	28.100	28.000	28.000	26.737	2
2024-12-04	28.000	28.000	28.000	28.000	26.737	2
2024-12-03	28.000	28.000	28.000	28.000	26.737	1
2024-11-27	28.400	28.400	28.400	28.400	27.119	5
2024-11-26	27.600	27.600	27.600	27.600	26.355	45
2024-11-19	31.400	31.400	31.300	31.300	28.350	3
2024-11-18	31.400	31.400	31.400	31.400	28.441	1
2024-10-04	30.900	30.900	30.900	30.900	27.988	198
2024-06-10	30.000	30.000	30.000	30.000	26.557	1
2024-06-06	29.500	29.500	29.500	29.500	26.115	5
2024-05-23	29.100	29.100	29.100	29.100	25.761	4
2024-05-20	28.800	29.000	28.800	29.000	25.672	5
2024-05-13	28.900	28.900	28.900	28.900	25.584	2
2024-05-03	30.000	30.100	30.000	30.100	26.646	5
2024-04-26	30.100	30.100	30.100	30.100	25.221	1
2024-04-23	29.800	29.800	29.800	29.800	24.969	4
2023-10-16	27.600	27.600	27.600	27.600	23.126	3

← NewerPage 6 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.