Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	54.400	55.360	54.080	55.360	39.121	1,104
2023-01-12	54.400	54.400	53.867	54.400	38.443	1,257
2023-01-11	53.653	54.293	53.440	53.867	38.066	1,061
2023-01-10	53.653	53.653	53.333	53.440	37.764	263
2023-01-09	53.013	53.547	53.013	53.547	37.840	384
2023-01-06	53.013	53.280	52.693	53.280	37.651	307
2023-01-05	52.693	53.067	52.373	53.067	37.500	692
2023-01-04	52.693	53.120	52.533	52.907	37.387	816
2023-01-03	52.587	52.693	51.733	51.893	36.671	2,358
2023-01-02	52.267	52.800	51.947	52.693	37.237	670
2022-12-30	52.213	52.267	51.947	52.267	36.935	1,035
2022-12-29	52.107	52.213	52.107	52.213	36.897	302
2022-12-28	52.053	52.213	51.733	51.733	36.558	3,098
2022-12-27	52.480	52.480	51.893	52.053	36.784	1,245
2022-12-23	52.160	52.747	51.787	52.747	37.274	1,664
2022-12-22	52.800	52.800	51.947	51.947	36.709	956
2022-12-21	52.800	52.800	52.587	52.800	37.312	1,025
2022-12-20	53.120	53.120	52.587	52.693	37.237	1,185
2022-12-19	52.853	53.067	52.587	52.800	37.312	1,493
2022-12-16	53.760	53.760	52.480	52.480	37.086	1,757
2022-12-15	53.547	53.760	53.440	53.547	37.840	997
2022-12-14	54.293	54.400	53.333	53.760	37.990	1,338
2022-12-13	54.293	54.293	53.760	53.867	38.066	342
2022-12-12	53.760	54.293	53.547	54.293	38.367	402
2022-12-09	54.293	54.400	53.760	53.760	37.990	711
2022-12-08	54.187	54.400	54.187	54.400	38.443	329
2022-12-07	54.187	54.293	54.080	54.080	38.217	742
2022-12-06	53.653	54.400	53.440	54.080	38.217	1,314
2022-12-05	53.867	53.867	53.547	53.653	37.915	339
2022-12-02	53.653	53.867	53.067	53.867	38.066	1,032
2022-12-01	53.653	53.760	53.333	53.440	37.764	1,404
2022-11-30	52.960	53.227	52.853	53.067	37.500	951
2022-11-29	53.440	53.440	52.907	52.960	37.425	261
2022-11-28	53.547	53.547	52.800	53.333	37.689	1,262
2022-11-25	53.760	53.760	53.333	53.760	37.990	518
2022-11-24	53.547	53.653	53.333	53.653	37.915	292
2022-11-23	53.280	53.333	52.907	53.333	37.689	2,486
2022-11-22	53.120	53.333	52.960	52.960	37.425	986
2022-11-21	52.693	53.120	52.693	53.120	37.538	484
2022-11-18	53.227	53.333	52.587	53.333	37.689	2,573
2022-11-17	53.333	53.333	52.587	53.333	37.689	1,450
2022-11-16	52.800	53.653	51.787	53.333	37.689	8,164
2022-11-15	53.333	53.333	52.267	52.693	37.237	1,281
2022-11-14	53.333	53.440	53.333	53.333	37.689	4,005
2022-11-11	53.227	53.653	52.053	53.067	37.500	2,114
2022-11-10	51.680	53.333	51.627	53.120	37.538	1,595
2022-11-09	53.227	53.227	51.947	52.907	37.387	2,673
2022-11-08	53.173	53.653	52.693	53.227	37.614	2,671
2022-11-07	53.653	53.653	52.800	53.173	37.576	677
2022-11-04	53.333	53.333	52.853	53.227	37.614	488
2022-11-03	54.400	54.400	52.853	53.653	37.915	3,129
2022-11-02	52.853	54.400	51.947	54.400	38.443	3,427
2022-11-01	52.533	53.227	52.533	52.853	37.350	1,468
2022-10-31	51.840	52.267	51.467	51.893	36.671	699
2022-10-28	51.093	51.467	50.987	51.413	36.332	924
2022-10-27	51.947	51.947	51.093	51.467	36.370	2,278
2022-10-26	51.093	52.107	50.240	52.107	36.822	4,525
2022-10-25	51.200	51.200	50.720	51.093	36.106	1,611
2022-10-24	51.093	51.360	51.093	51.360	36.294	1,955
2022-10-21	51.733	51.733	50.880	51.200	36.181	866

← NewerPage 17 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.