Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	51.733	51.733	51.627	51.680	36.521	169
2022-10-19	53.547	53.547	51.200	51.520	36.407	3,404
2022-10-18	54.293	54.613	53.547	53.547	37.840	1,325
2022-10-17	52.373	53.653	52.373	53.333	37.689	4,004
2022-10-14	52.267	52.533	52.267	52.320	36.973	900
2022-10-13	52.213	52.747	51.787	52.320	36.973	521
2022-10-12	51.947	52.800	51.520	52.267	36.935	1,548
2022-10-11	51.307	52.107	51.307	52.107	36.822	268
2022-10-10	51.200	52.000	51.200	51.733	36.558	3,177
2022-10-07	53.333	53.333	50.133	50.133	35.428	2,981
2022-10-06	52.427	53.547	52.427	53.333	37.689	2,458
2022-10-05	52.107	53.653	52.000	52.267	36.935	3,591
2022-10-04	51.413	52.107	50.667	51.787	36.596	1,019
2022-10-03	48.960	50.773	48.960	50.133	35.428	1,157
2022-09-30	48.533	50.027	48.480	49.493	34.975	1,252
2022-09-29	47.040	49.067	47.040	47.947	33.882	3,383
2022-09-28	46.880	47.200	45.760	46.240	32.676	2,610
2022-09-27	47.147	47.840	45.653	46.187	32.639	6,073
2022-09-26	49.067	49.067	47.147	47.147	33.317	1,984
2022-09-23	50.453	50.453	49.067	49.067	34.674	3,724
2022-09-22	50.293	50.560	50.293	50.453	35.654	901
2022-09-21	50.133	50.933	50.027	50.773	35.880	1,376
2022-09-20	52.373	52.373	50.133	50.773	35.880	5,776
2022-09-19	52.373	52.907	52.373	52.427	37.048	587
2022-09-16	55.253	55.360	52.267	52.267	36.935	2,953
2022-09-15	55.040	55.147	54.933	55.040	38.895	1,051
2022-09-14	55.467	55.787	55.147	55.147	38.970	2,399
2022-09-13	55.360	55.893	55.360	55.787	39.423	628
2022-09-12	56.000	56.320	55.360	55.360	39.121	2,514
2022-09-09	53.973	55.893	53.973	55.360	39.121	2,391
2022-09-08	54.080	54.827	53.867	53.973	38.141	750
2022-09-07	54.187	54.293	52.800	53.440	37.764	2,071
2022-09-06	54.400	55.253	54.080	54.400	38.443	807
2022-09-05	54.400	55.573	54.400	54.933	38.820	446
2022-09-02	53.973	55.893	53.973	55.893	39.498	3,457
2022-09-01	55.360	55.360	53.867	55.360	39.121	2,222
2022-08-31	55.360	55.360	54.827	55.360	39.121	310
2022-08-30	55.040	55.467	54.933	55.360	39.121	840
2022-08-29	55.467	55.467	55.040	55.360	39.121	3,026
2022-08-26	55.467	55.573	55.360	55.360	39.121	276
2022-08-25	55.253	55.787	55.253	55.573	39.272	340
2022-08-24	55.680	56.107	55.680	55.680	39.347	1,929
2022-08-23	55.360	55.787	54.933	55.680	39.347	550
2022-08-22	55.040	55.573	55.040	55.573	39.272	4,176
2022-08-19	54.720	54.933	54.187	54.507	38.518	3,786
2022-08-18	55.040	55.040	54.613	54.720	38.669	1,179
2022-08-17	55.040	55.040	54.613	54.933	38.820	3,945
2022-08-16	55.253	55.253	54.507	54.613	38.593	2,458
2022-08-15	55.360	55.360	54.720	55.253	39.046	2,536
2022-08-12	56.000	56.000	54.933	55.360	39.121	2,488
2022-08-11	55.573	55.787	54.827	55.467	39.196	1,591
2022-08-10	54.933	55.893	54.720	55.893	39.498	2,060
2022-08-09	55.680	55.680	54.720	54.933	38.820	1,873
2022-08-08	55.147	55.787	54.720	55.680	39.347	2,087
2022-08-05	55.680	55.680	54.613	55.147	38.970	1,661
2022-08-04	55.680	55.893	55.040	55.147	38.970	3,057
2022-08-03	55.893	56.107	55.467	55.680	39.347	3,514
2022-08-02	56.213	56.213	55.680	55.893	39.498	2,685
2022-08-01	58.240	58.240	56.213	56.213	39.724	7,560
2022-07-29	58.880	58.880	55.360	55.787	39.423	6,034

← NewerPage 18 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.