Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	49.173	49.493	48.853	49.173	37.083	1,175
2023-09-26	49.493	49.493	49.067	49.173	37.083	1,911
2023-09-25	49.600	49.920	49.387	49.920	37.646	871
2023-09-22	49.920	49.920	49.600	49.600	37.404	477
2023-09-21	50.667	50.667	49.600	50.027	37.726	520
2023-09-20	50.453	50.453	50.027	50.453	38.048	354
2023-09-19	50.560	51.200	50.027	50.773	38.289	824
2023-09-18	50.027	50.347	50.027	50.133	37.806	471
2023-09-15	50.133	50.773	49.600	50.773	38.289	4,490
2023-09-14	49.813	50.133	49.707	50.133	37.806	453
2023-09-13	50.027	50.347	49.920	49.920	37.646	395
2023-09-12	50.240	50.667	50.240	50.667	38.209	288
2023-09-11	50.667	50.667	49.813	50.667	38.209	1,948
2023-09-08	49.707	50.027	49.707	49.707	37.485	1,013
2023-09-07	50.347	50.453	49.920	49.920	37.646	882
2023-09-06	50.560	50.560	50.240	50.453	38.048	1,032
2023-09-05	50.560	50.560	50.240	50.453	38.048	214
2023-09-04	51.413	51.413	50.240	50.347	37.967	667
2023-09-01	50.667	51.413	50.667	51.307	38.691	1,008
2023-08-31	51.413	51.413	50.347	50.667	38.209	194
2023-08-30	51.093	51.093	50.347	50.347	37.967	454
2023-08-29	50.560	50.987	49.920	50.133	37.806	831
2023-08-28	51.200	51.200	49.600	50.773	38.289	1,401
2023-08-25	50.453	50.453	49.600	49.813	37.565	983
2023-08-24	50.133	50.453	50.133	50.240	37.887	225
2023-08-23	50.773	50.773	49.600	50.133	37.806	669
2023-08-22	50.133	50.347	49.600	49.600	37.404	586
2023-08-21	50.133	50.347	50.133	50.240	37.887	262
2023-08-18	50.667	50.667	50.133	50.133	37.806	664
2023-08-17	50.987	51.733	50.560	50.667	38.209	912
2023-08-16	51.200	51.520	51.200	51.200	38.611	337
2023-08-15	51.520	51.627	51.200	51.200	38.611	317
2023-08-14	51.733	51.733	51.200	51.627	38.933	772
2023-08-11	52.480	52.480	51.307	51.307	38.691	354
2023-08-10	52.373	52.693	51.307	51.627	38.933	1,219
2023-08-09	51.200	52.267	51.200	51.947	39.174	1,268
2023-08-08	50.773	51.200	50.667	50.667	38.209	574
2023-08-07	50.347	50.880	50.240	50.880	38.370	720
2023-08-04	49.920	50.240	49.813	50.240	37.887	571
2023-08-03	50.667	50.667	49.600	49.813	37.565	785
2023-08-02	50.347	50.560	49.600	50.240	37.887	2,103
2023-08-01	51.627	51.627	50.560	50.560	38.128	2,071
2023-07-31	51.840	52.053	51.520	51.627	38.933	1,012
2023-07-28	52.267	52.373	51.733	52.053	39.254	2,257
2023-07-27	52.267	52.373	51.840	52.160	39.335	10,413
2023-07-26	51.947	52.267	51.840	52.267	39.415	664
2023-07-25	52.160	52.160	51.733	51.840	39.093	766
2023-07-24	52.053	52.373	51.840	51.840	39.093	1,143
2023-07-21	52.267	52.480	51.840	51.947	39.174	3,618
2023-07-20	51.947	52.373	51.947	52.160	39.335	1,207
2023-07-19	52.160	52.267	51.733	51.840	39.093	857
2023-07-18	52.373	52.373	51.733	52.160	39.335	1,455
2023-07-17	52.373	52.373	52.053	52.267	39.415	2,932
2023-07-14	52.267	52.480	52.160	52.267	39.415	3,450
2023-07-13	52.373	52.480	51.840	52.267	39.415	1,434
2023-07-12	52.053	52.373	51.947	52.267	39.415	3,199
2023-07-11	52.053	52.053	51.627	52.053	39.254	1,201
2023-07-10	51.733	52.053	51.520	51.733	39.013	1,630
2023-07-07	51.947	52.053	51.733	52.053	39.254	437
2023-07-06	50.133	52.693	50.133	52.053	39.254	2,409

← NewerPage 14 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.