Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	49.493	50.027	49.493	49.813	37.565	287
2023-12-19	49.067	50.560	48.853	49.707	37.485	2,335
2023-12-18	50.453	50.560	48.853	49.387	37.243	6,955
2023-12-15	51.307	51.627	50.453	50.453	38.048	2,529
2023-12-14	51.413	52.053	50.773	51.200	38.611	2,531
2023-12-13	50.453	51.520	50.347	50.880	38.370	922
2023-12-12	51.307	51.307	50.560	50.560	38.128	976
2023-12-11	51.307	51.840	51.093	51.200	38.611	899
2023-12-08	51.733	52.480	51.200	51.520	38.852	2,289
2023-12-07	51.840	51.840	51.200	51.520	38.852	438
2023-12-06	50.667	51.840	49.920	51.840	39.093	2,419
2023-12-05	50.880	50.880	49.493	50.347	37.967	2,458
2023-12-04	50.987	50.987	49.600	50.453	38.048	3,001
2023-12-01	51.307	51.307	50.453	50.987	38.450	674
2023-11-30	51.413	51.413	50.987	51.093	38.530	281
2023-11-29	51.627	51.733	50.773	51.093	38.530	568
2023-11-28	51.200	51.733	50.773	51.733	39.013	495
2023-11-27	51.200	51.840	50.133	51.200	38.611	1,647
2023-11-24	49.493	50.133	49.493	50.027	37.726	1,124
2023-11-23	48.107	49.493	48.107	49.280	37.163	810
2023-11-22	49.387	49.387	47.787	48.427	36.519	1,450
2023-11-21	49.493	50.027	49.493	49.707	37.485	652
2023-11-20	50.133	50.133	49.600	49.600	37.404	768
2023-11-17	49.280	50.133	49.173	49.493	37.324	1,883
2023-11-16	49.067	49.493	49.067	49.280	37.163	445
2023-11-15	49.493	49.813	47.573	49.067	37.002	662
2023-11-14	47.040	49.173	47.040	49.173	37.083	840
2023-11-13	47.147	47.360	47.040	47.040	35.474	232
2023-11-10	46.933	47.360	46.613	47.040	35.474	2,089
2023-11-09	47.360	47.467	46.933	46.933	35.393	492
2023-11-08	46.933	47.147	46.933	46.933	35.393	165
2023-11-07	46.933	47.253	46.827	46.827	35.313	787
2023-11-06	46.933	47.253	45.867	46.933	35.393	3,262
2023-11-03	46.827	46.933	45.867	46.933	35.393	2,620
2023-11-02	46.507	46.933	46.400	46.827	35.313	3,455
2023-11-01	45.547	46.507	45.547	46.507	35.072	506
2023-10-31	45.440	45.867	45.333	45.547	34.348	975
2023-10-30	46.293	46.400	45.440	45.653	34.428	1,280
2023-10-27	45.547	46.187	45.120	45.867	34.589	851
2023-10-26	45.653	45.867	45.227	45.760	34.508	1,313
2023-10-25	46.293	46.933	46.293	46.400	34.991	993
2023-10-24	46.400	46.933	45.653	46.080	34.750	3,456
2023-10-23	47.253	47.253	46.400	46.827	35.313	1,321
2023-10-20	47.147	47.147	46.507	46.827	35.313	678
2023-10-19	47.147	47.147	46.720	47.040	35.474	207
2023-10-18	46.187	47.253	45.867	46.933	35.393	1,531
2023-10-17	46.613	46.720	45.867	46.187	34.830	1,710
2023-10-16	47.467	47.680	46.613	46.720	35.232	959
2023-10-13	47.680	47.680	47.253	47.253	35.635	353
2023-10-12	47.040	47.573	47.040	47.573	35.876	640
2023-10-11	47.573	47.680	46.933	47.680	35.956	1,685
2023-10-10	47.147	47.893	47.147	47.893	36.117	407
2023-10-09	47.573	47.787	46.933	47.573	35.876	1,210
2023-10-06	46.933	47.893	46.933	47.893	36.117	697
2023-10-05	47.680	47.680	46.933	46.933	35.393	1,195
2023-10-04	48.747	48.747	47.467	47.680	35.956	1,899
2023-10-03	48.533	48.960	48.533	48.747	36.761	485
2023-10-02	49.067	49.067	48.533	49.067	37.002	431
2023-09-29	48.853	49.067	48.320	49.067	37.002	849
2023-09-28	49.173	49.387	48.320	48.533	36.600	1,345

← NewerPage 13 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.