Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	50.133	50.133	49.493	50.027	37.726	1,337
2023-07-04	49.920	50.133	49.813	49.813	37.565	188
2023-07-03	49.493	49.920	49.493	49.493	37.324	723
2023-06-30	49.600	50.027	49.280	49.493	37.324	1,489
2023-06-29	49.173	49.173	49.067	49.067	37.002	802
2023-06-28	49.493	49.493	48.747	49.067	37.002	2,065
2023-06-27	50.133	50.133	49.067	49.493	37.324	1,418
2023-06-26	49.920	50.240	49.813	49.813	37.565	360
2023-06-23	50.027	50.027	49.280	50.027	37.726	1,708
2023-06-22	49.813	49.920	49.707	49.920	37.646	977
2023-06-21	50.240	50.560	50.133	50.133	37.806	477
2023-06-20	50.987	51.093	49.920	50.240	37.887	1,226
2023-06-19	51.200	51.627	50.773	50.773	38.289	2,187
2023-06-16	52.587	53.013	50.133	50.133	37.806	4,759
2023-06-15	52.480	52.587	52.267	52.267	39.415	418
2023-06-14	52.267	52.373	52.160	52.373	39.496	1,329
2023-06-13	52.267	52.267	51.733	52.267	39.415	201
2023-06-12	51.733	52.267	51.627	52.267	39.415	1,458
2023-06-09	51.413	51.520	50.667	51.307	38.691	1,101
2023-06-08	51.200	51.520	51.200	51.520	38.852	121
2023-06-07	51.627	51.627	50.987	50.987	38.450	693
2023-06-06	51.733	51.733	51.200	51.413	38.772	198
2023-06-05	52.267	52.267	51.520	51.627	38.933	479
2023-06-02	50.987	51.947	50.987	51.947	39.174	2,540
2023-06-01	52.160	52.160	50.667	50.987	38.450	2,098
2023-05-31	51.947	51.947	51.413	51.413	38.772	1,789
2023-05-30	52.267	52.267	51.627	51.733	39.013	1,723
2023-05-29	52.160	52.160	51.840	52.160	39.335	631
2023-05-26	52.053	52.053	51.733	51.947	39.174	442
2023-05-25	52.053	52.053	51.733	52.053	39.254	414
2023-05-24	51.840	52.053	51.840	52.053	39.254	615
2023-05-23	51.520	51.840	51.413	51.840	39.093	589
2023-05-22	51.627	51.840	51.520	51.733	39.013	565
2023-05-19	52.267	52.267	51.520	51.520	38.852	363
2023-05-18	51.840	52.267	51.733	51.947	39.174	219
2023-05-17	52.053	52.267	52.053	52.160	39.335	463
2023-05-16	51.520	52.160	51.520	51.840	39.093	333
2023-05-15	51.733	51.733	51.520	51.733	39.013	570
2023-05-12	51.733	51.733	51.413	51.627	38.933	521
2023-05-11	51.627	51.733	51.413	51.733	39.013	262
2023-05-10	51.627	51.627	51.413	51.627	38.933	264
2023-05-09	51.627	51.733	51.413	51.520	38.852	1,367
2023-05-08	52.053	52.053	51.413	51.627	38.933	1,001
2023-05-05	51.840	51.947	51.200	51.413	38.772	1,719
2023-05-04	51.733	52.053	51.627	51.733	39.013	683
2023-05-03	52.053	52.160	51.840	51.840	39.093	1,334
2023-05-02	52.587	52.907	52.053	52.053	39.254	2,953
2023-04-28	52.053	52.587	51.840	52.373	39.496	1,851
2023-04-27	52.053	52.480	51.840	51.840	39.093	952
2023-04-26	52.587	53.013	51.627	52.053	39.254	3,507
2023-04-25	53.547	53.547	52.587	52.587	39.657	2,743
2023-04-24	53.547	53.547	53.333	53.547	40.381	1,685
2023-04-21	53.333	54.187	53.333	53.973	40.702	657
2023-04-20	52.480	53.973	52.267	53.760	40.541	7,167
2023-04-19	54.187	54.400	52.693	53.013	39.978	1,810
2023-04-18	53.973	54.400	53.547	54.400	41.024	2,084
2023-04-17	53.973	55.040	52.800	53.973	40.702	7,511
2023-04-14	58.667	59.307	58.027	58.240	41.156	4,336
2023-04-13	58.667	59.733	57.387	58.240	41.156	3,919
2023-04-12	58.027	59.733	58.027	59.733	42.212	3,141

← NewerPage 15 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.