Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	47.467	47.573	47.147	47.253	35.635	2,060
2024-03-15	48.000	48.213	47.147	47.147	35.554	75,341
2024-03-14	48.640	48.747	47.893	48.000	36.198	1,903
2024-03-13	48.533	48.747	47.893	48.213	36.359	1,697
2024-03-12	48.640	48.640	48.000	48.213	36.359	1,815
2024-03-11	47.893	48.640	47.787	48.640	36.680	2,726
2024-03-08	47.787	48.213	47.680	47.893	36.117	2,461
2024-03-07	48.320	48.640	47.680	48.000	36.198	4,873
2024-03-06	48.000	49.067	47.787	48.213	36.359	3,091
2024-03-05	48.853	48.853	47.680	47.787	36.037	3,729
2024-03-04	48.107	48.853	48.107	48.853	36.841	730
2024-03-01	49.707	49.707	47.787	47.787	36.037	2,156
2024-02-29	49.067	49.707	47.787	48.533	36.600	3,973
2024-02-28	49.387	49.387	47.680	47.680	35.956	2,941
2024-02-27	49.707	49.707	49.067	49.067	37.002	941
2024-02-26	50.880	50.880	48.853	49.067	37.002	3,310
2024-02-23	50.240	50.880	50.240	50.880	38.370	940
2024-02-22	50.773	50.773	50.027	50.560	38.128	854
2024-02-21	48.000	50.880	48.000	50.667	38.209	3,995
2024-02-20	49.600	50.133	46.933	47.573	35.876	3,990
2024-02-19	50.880	50.880	49.493	49.600	37.404	6,405
2024-02-16	50.773	50.773	50.240	50.773	38.289	397
2024-02-15	50.773	50.773	50.240	50.240	37.887	885
2024-02-14	50.453	50.560	50.240	50.560	38.128	919
2024-02-13	50.880	50.880	50.133	50.133	37.806	3,200
2024-02-12	50.880	50.987	50.773	50.880	38.370	3,991
2024-02-09	50.347	50.880	50.133	50.773	38.289	1,862
2024-02-08	50.347	50.560	50.133	50.133	37.806	176
2024-02-07	50.347	50.667	50.347	50.347	37.967	1,007
2024-02-06	49.920	50.560	49.920	50.240	37.887	602
2024-02-05	50.667	50.667	50.133	50.453	38.048	1,542
2024-02-02	50.560	50.773	50.453	50.773	38.289	177
2024-02-01	50.667	50.880	50.453	50.667	38.209	651
2024-01-31	50.667	50.667	50.453	50.560	38.128	1,476
2024-01-30	50.347	50.667	50.347	50.453	38.048	1,693
2024-01-29	50.667	50.880	50.453	50.453	38.048	619
2024-01-26	50.667	50.773	50.347	50.347	37.967	4,497
2024-01-25	49.920	50.667	49.920	50.560	38.128	1,437
2024-01-24	50.560	50.560	50.027	50.027	37.726	533
2024-01-23	49.920	50.667	49.920	50.133	37.806	1,184
2024-01-22	50.133	50.133	49.707	49.813	37.565	1,511
2024-01-19	50.240	50.240	49.600	49.707	37.485	1,456
2024-01-18	50.133	50.133	49.600	49.813	37.565	593
2024-01-17	50.133	50.560	49.600	49.600	37.404	2,781
2024-01-16	51.093	51.093	50.133	50.133	37.806	3,641
2024-01-15	51.307	51.413	50.987	51.093	38.530	591
2024-01-12	51.413	51.733	50.987	51.093	38.530	1,293
2024-01-11	51.307	51.307	50.987	50.987	38.450	180
2024-01-10	50.880	51.413	50.773	51.093	38.530	1,502
2024-01-09	50.987	51.307	50.880	50.987	38.450	510
2024-01-08	50.880	51.520	50.773	51.093	38.530	1,376
2024-01-05	51.200	51.200	50.773	50.987	38.450	1,089
2024-01-04	51.200	51.627	50.773	50.880	38.370	1,463
2024-01-03	51.627	51.627	50.773	50.880	38.370	1,690
2024-01-02	51.627	51.733	51.093	51.413	38.772	2,884
2023-12-29	50.667	51.627	49.707	51.520	38.852	4,525
2023-12-28	50.240	50.773	49.813	50.453	38.048	2,755
2023-12-27	50.133	50.667	49.813	50.027	37.726	1,591
2023-12-22	49.920	50.773	49.920	50.133	37.806	1,991
2023-12-21	50.240	50.773	49.813	50.240	37.887	1,924

← NewerPage 12 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.