Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	49.920	50.453	49.387	49.600	40.220	2,101
2024-06-12	50.133	50.773	49.707	49.707	40.307	1,059
2024-06-11	51.413	51.627	49.920	49.920	40.480	3,456
2024-06-10	51.200	51.520	50.987	51.200	41.518	1,129
2024-06-07	51.200	51.307	50.880	51.307	41.604	723
2024-06-06	51.093	52.053	50.880	50.880	41.258	1,878
2024-06-05	50.773	50.987	50.560	50.773	41.172	1,357
2024-06-04	49.813	51.200	49.813	50.347	40.826	4,070
2024-06-03	50.240	50.347	49.707	49.707	40.307	751
2024-05-31	50.453	50.667	50.133	50.240	40.739	971
2024-05-30	51.733	51.733	50.027	50.240	40.739	2,032
2024-05-29	52.053	52.160	50.560	50.560	40.999	4,115
2024-05-28	52.587	52.693	51.520	51.627	41.864	1,707
2024-05-27	52.587	53.760	51.520	53.120	43.075	7,723
2024-05-24	53.333	53.760	50.240	52.587	42.642	15,057
2024-05-23	49.600	59.733	49.280	57.600	46.708	12,476
2024-05-22	48.640	49.600	48.640	49.387	40.047	2,300
2024-05-21	48.213	48.640	48.000	48.640	39.442	3,969
2024-05-20	48.213	48.213	48.000	48.000	38.923	1,345
2024-05-17	47.787	48.107	47.787	48.000	38.923	879
2024-05-16	48.000	48.107	47.680	47.893	38.836	1,384
2024-05-15	47.467	48.000	47.467	48.000	38.923	3,563
2024-05-14	47.467	47.573	47.360	47.467	38.490	1,674
2024-05-13	47.573	47.893	47.467	47.467	38.490	19,617
2024-05-10	47.573	47.573	47.467	47.573	38.577	2,053
2024-05-09	47.573	47.573	47.467	47.573	38.577	1,274
2024-05-08	47.253	47.573	47.253	47.573	38.577	1,772
2024-05-07	48.107	48.107	47.253	47.360	38.404	11,806
2024-05-06	48.107	48.213	48.000	48.107	39.009	1,711
2024-05-03	48.107	48.213	48.000	48.107	39.009	1,058
2024-05-02	48.213	48.213	47.787	48.000	38.923	1,802
2024-04-30	48.000	48.000	47.680	47.893	38.836	1,179
2024-04-29	47.787	48.107	47.573	47.893	38.836	1,789
2024-04-26	48.000	48.107	47.573	47.680	38.663	1,682
2024-04-25	47.787	48.000	47.573	47.680	38.663	1,808
2024-04-24	47.680	48.213	47.680	47.893	38.836	4,238
2024-04-23	47.787	48.213	47.573	47.573	38.577	2,290
2024-04-22	47.467	47.893	47.147	47.573	38.577	2,164
2024-04-19	47.147	47.253	46.720	46.827	37.971	2,033
2024-04-18	47.787	47.787	46.400	47.360	38.404	3,177
2024-04-17	47.360	48.213	47.253	47.893	38.836	1,671
2024-04-16	48.000	48.000	47.253	47.360	38.404	2,343
2024-04-15	49.067	49.173	47.787	48.000	38.923	6,259
2024-04-12	51.733	51.947	50.880	51.093	38.530	5,919
2024-04-11	51.520	52.160	51.307	51.947	39.174	833
2024-04-10	52.160	52.587	51.307	51.520	38.852	5,783
2024-04-09	51.947	52.693	51.733	52.160	39.335	2,599
2024-04-08	51.200	52.267	51.093	51.947	39.174	3,483
2024-04-05	50.987	51.307	50.880	50.987	38.450	3,048
2024-04-04	51.093	51.307	50.880	50.987	38.450	1,453
2024-04-03	51.093	51.307	50.773	50.880	38.370	5,554
2024-04-02	50.880	51.093	50.667	50.987	38.450	3,961
2024-03-28	49.493	50.880	49.493	50.880	38.370	4,292
2024-03-27	49.173	49.920	49.173	49.813	37.565	854
2024-03-26	48.853	49.707	48.640	49.173	37.083	3,915
2024-03-25	48.213	48.853	48.000	48.640	36.680	3,646
2024-03-22	47.573	48.213	47.573	48.000	36.198	1,745
2024-03-21	48.107	48.213	47.573	47.573	35.876	3,805
2024-03-20	48.107	48.213	47.787	47.787	36.037	1,670
2024-03-19	47.573	48.000	47.467	47.787	36.037	1,605

← NewerPage 11 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.