Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	51.733	51.947	51.520	51.627	41.864	1,624
2024-09-04	51.627	51.840	51.200	51.733	41.950	1,602
2024-09-03	51.733	51.733	51.413	51.627	41.864	2,065
2024-09-02	51.413	51.733	50.987	51.733	41.950	3,607
2024-08-30	51.093	51.200	50.560	51.093	41.431	1,634
2024-08-29	50.560	51.093	50.560	50.880	41.258	814
2024-08-28	51.093	51.520	50.453	50.667	41.085	2,311
2024-08-27	50.987	51.200	50.453	51.093	41.431	868
2024-08-26	50.560	51.200	50.453	50.667	41.085	1,379
2024-08-23	50.880	50.987	50.453	50.560	40.999	1,274
2024-08-22	50.560	50.880	50.453	50.667	41.085	652
2024-08-21	50.773	50.773	50.347	50.453	40.912	1,401
2024-08-20	50.667	50.987	50.560	50.987	41.345	968
2024-08-19	51.733	51.733	50.453	50.453	40.912	1,658
2024-08-16	51.413	51.627	51.093	51.520	41.777	399
2024-08-15	51.520	51.627	51.200	51.200	41.518	271
2024-08-14	51.520	51.733	51.200	51.307	41.604	1,964
2024-08-13	51.520	51.520	50.987	51.520	41.777	1,947
2024-08-12	51.520	51.627	51.093	51.200	41.518	1,608
2024-08-09	51.093	51.733	50.880	51.307	41.604	4,601
2024-08-08	50.240	51.093	50.027	50.347	40.826	4,897
2024-08-07	49.067	49.920	49.067	49.920	40.480	865
2024-08-06	49.387	50.347	49.173	49.280	39.961	3,323
2024-08-05	50.453	50.453	48.960	48.960	39.701	3,313
2024-08-02	49.600	49.813	49.173	49.493	40.134	988
2024-08-01	49.707	50.133	49.493	49.600	40.220	991
2024-07-31	50.240	50.453	49.173	49.707	40.307	2,400
2024-07-30	50.560	50.560	49.707	50.240	40.739	2,448
2024-07-29	50.560	50.560	50.027	50.560	40.999	1,669
2024-07-26	50.027	50.560	50.027	50.453	40.912	611
2024-07-25	50.133	50.453	49.813	49.813	40.393	1,122
2024-07-24	50.773	50.773	49.493	50.133	40.653	1,927
2024-07-23	50.133	50.667	50.027	50.347	40.826	838
2024-07-22	50.347	50.347	49.813	49.813	40.393	886
2024-07-19	49.493	50.347	49.493	49.920	40.480	1,090
2024-07-18	49.387	49.493	48.960	49.067	39.788	793
2024-07-17	49.173	49.387	48.747	48.853	39.615	505
2024-07-16	49.493	49.493	48.853	49.280	39.961	907
2024-07-15	49.387	49.387	48.747	49.173	39.874	1,252
2024-07-12	48.853	48.853	48.533	48.853	39.615	1,326
2024-07-11	48.533	48.853	48.533	48.533	39.355	1,618
2024-07-10	48.640	48.747	48.427	48.533	39.355	241
2024-07-09	48.747	48.853	48.213	48.320	39.182	2,003
2024-07-08	48.533	48.960	48.427	48.533	39.355	1,776
2024-07-05	48.533	48.533	48.320	48.533	39.355	1,123
2024-07-04	48.320	48.533	48.320	48.320	39.182	750
2024-07-03	48.533	48.533	48.320	48.320	39.182	3,135
2024-07-02	48.853	48.853	48.533	48.640	39.442	502
2024-07-01	48.427	49.067	48.427	48.640	39.442	2,444
2024-06-28	49.280	49.280	48.320	48.320	39.182	3,279
2024-06-27	49.173	49.280	48.853	49.280	39.961	579
2024-06-26	48.960	49.173	48.533	48.853	39.615	4,248
2024-06-25	49.493	49.493	48.640	48.960	39.701	2,037
2024-06-24	48.640	49.707	48.640	49.067	39.788	2,785
2024-06-21	49.173	49.600	48.853	49.173	39.874	1,827
2024-06-20	49.493	49.493	48.960	48.960	39.701	2,223
2024-06-19	49.067	49.707	49.067	49.707	40.307	273
2024-06-18	49.280	49.493	48.427	49.173	39.874	3,616
2024-06-17	49.600	50.133	48.533	48.640	39.442	5,215
2024-06-14	49.600	49.600	49.173	49.280	39.961	1,889

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-13	4.1500 EUR
2025-04-15	3.7519 EUR
2024-04-15	3.5774 EUR
2023-04-17	3.6647 EUR
2022-04-20	4.3733 EUR
2022-04-14	3.5774 EUR
2021-04-23	3.4901 EUR
2020-10-23	3.9264 EUR
2020-04-22	5.5467 EUR
2019-04-26	4.5372 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.