Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	58.880	58.880	55.360	55.787	39.423	6,034
2022-07-28	55.040	55.680	54.720	55.680	39.347	1,822
2022-07-27	54.507	55.253	54.187	54.720	38.669	850
2022-07-26	54.187	54.613	53.333	54.187	38.292	1,430
2022-07-25	53.173	54.187	52.693	54.187	38.292	1,301
2022-07-22	52.640	53.227	51.947	53.227	37.614	2,820
2022-07-21	52.480	52.640	51.787	52.267	36.935	2,312
2022-07-20	50.987	52.373	50.987	51.733	36.558	6,633
2022-07-19	51.627	51.840	50.187	50.187	35.465	3,999
2022-07-18	51.733	51.733	51.200	51.627	36.483	482
2022-07-15	51.520	51.627	51.200	51.627	36.483	1,305
2022-07-14	51.733	51.840	51.200	51.840	36.634	1,809
2022-07-13	51.307	51.787	51.307	51.733	36.558	1,204
2022-07-12	51.627	51.840	51.307	51.840	36.634	739
2022-07-11	51.573	51.787	51.307	51.627	36.483	782
2022-07-08	52.053	52.053	51.093	51.253	36.219	637
2022-07-07	51.947	51.947	50.827	51.307	36.257	1,908
2022-07-06	51.200	51.733	50.880	51.413	36.332	2,451
2022-07-05	51.307	51.520	50.773	51.520	36.407	1,196
2022-07-04	52.533	52.533	51.200	51.200	36.181	2,081
2022-07-01	52.533	53.227	51.200	51.360	36.294	4,797
2022-06-30	53.280	53.333	52.267	52.267	36.935	1,152
2022-06-29	52.693	52.693	52.267	52.693	37.237	189
2022-06-28	52.533	52.693	52.267	52.693	37.237	1,013
2022-06-27	51.840	52.480	51.840	52.480	37.086	1,473
2022-06-24	52.160	52.213	51.413	51.520	36.407	4,113
2022-06-23	52.373	52.640	52.107	52.107	36.822	436
2022-06-22	52.587	52.640	52.160	52.160	36.860	643
2022-06-21	52.160	52.587	52.000	52.053	36.784	912
2022-06-20	51.307	52.587	51.307	51.947	36.709	2,054
2022-06-17	52.960	53.653	51.200	51.200	36.181	7,151
2022-06-16	53.760	54.293	52.960	54.080	38.217	1,126
2022-06-15	53.760	54.507	53.333	54.293	38.367	3,751
2022-06-14	53.120	54.293	52.747	52.907	37.387	2,150
2022-06-13	54.293	54.293	52.747	53.440	37.764	1,618
2022-06-10	55.467	55.467	53.867	53.867	38.066	1,792
2022-06-09	55.467	55.787	54.507	54.613	38.593	1,436
2022-06-08	55.573	55.787	55.040	55.467	39.196	426
2022-06-07	56.213	56.320	54.933	55.573	39.272	2,735
2022-06-06	56.107	56.213	55.893	56.213	39.724	526
2022-06-03	56.427	56.427	54.933	55.680	39.347	2,444
2022-06-02	56.533	57.067	56.427	56.853	40.176	284
2022-06-01	56.853	56.960	55.787	56.427	39.875	1,267
2022-05-31	56.747	57.173	56.747	57.067	40.327	167
2022-05-30	57.067	57.387	56.747	57.067	40.327	1,920
2022-05-27	57.173	57.280	56.747	57.067	40.327	238
2022-05-26	57.173	57.173	56.960	56.960	40.252	175
2022-05-25	57.600	57.600	56.640	57.173	40.402	1,178
2022-05-24	57.067	57.387	56.640	56.640	40.026	895
2022-05-23	56.320	57.280	56.213	57.280	40.478	1,505
2022-05-20	56.320	56.640	56.000	56.213	39.724	797
2022-05-19	56.533	56.533	55.467	56.533	39.950	561
2022-05-18	58.240	58.240	54.933	56.000	39.573	8,338
2022-05-17	58.133	58.560	57.920	58.133	41.081	425
2022-05-16	58.880	59.413	58.133	58.133	41.081	1,286
2022-05-13	58.133	59.093	57.280	59.093	41.759	1,796
2022-05-12	58.027	58.027	56.533	56.533	39.950	1,357
2022-05-11	54.933	57.920	54.933	57.813	40.855	5,109
2022-05-10	55.467	56.320	53.440	56.000	39.573	3,728
2022-05-09	57.600	57.600	55.680	55.680	39.347	3,123

← NewerPage 19 of 22 · 1,285 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.