Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	57.600	57.600	56.533	57.600	40.704	1,999
2022-05-05	57.600	58.133	57.600	57.920	40.930	651
2022-05-04	58.347	58.347	56.747	56.853	40.176	1,601
2022-05-03	58.027	58.453	57.600	58.453	41.307	647
2022-05-02	58.560	58.560	57.707	57.813	40.855	1,190
2022-04-29	57.920	58.347	57.707	58.240	41.156	1,183
2022-04-28	57.813	58.240	56.960	57.707	40.779	1,800
2022-04-27	57.600	58.027	57.387	57.813	40.855	2,917
2022-04-26	58.133	58.773	58.133	58.560	41.382	3,897
2022-04-25	59.200	59.200	57.387	57.707	40.779	3,690
2022-04-22	58.880	59.520	58.773	58.773	41.533	1,905
2022-04-21	60.693	60.693	58.773	58.880	41.609	3,686
2022-04-20	62.080	62.080	60.160	60.587	42.815	2,792
2022-04-19	62.933	62.933	61.760	61.760	40.553	2,087
2022-04-14	62.080	63.040	61.440	63.040	41.394	3,803
2022-04-13	65.387	65.813	65.067	65.493	40.656	1,832
2022-04-12	65.280	65.813	64.427	65.280	40.523	3,435
2022-04-11	65.387	65.387	64.640	65.280	40.523	967
2022-04-08	65.280	65.707	65.067	65.173	40.457	1,542
2022-04-07	65.280	66.133	65.280	65.280	40.523	2,369
2022-04-06	64.533	65.813	64.427	65.813	40.854	7,721
2022-04-05	64.320	64.533	64.213	64.533	40.060	1,622
2022-04-04	64.320	64.533	64.107	64.533	40.060	1,887
2022-04-01	64.533	64.640	64.107	64.107	39.795	1,748
2022-03-31	64.427	64.853	64.213	64.747	40.192	2,384
2022-03-30	64.533	64.853	64.213	64.427	39.993	3,259
2022-03-29	63.573	64.853	63.467	64.000	39.729	4,323
2022-03-28	64.000	64.533	63.467	63.787	39.596	3,585
2022-03-25	62.507	63.680	62.400	63.680	39.530	1,485
2022-03-24	62.507	63.360	61.653	62.187	38.603	4,687
2022-03-23	63.680	64.213	62.400	62.720	38.934	2,311
2022-03-22	64.960	65.280	63.787	64.320	39.927	2,021
2022-03-21	63.787	65.067	63.680	64.853	40.258	3,553
2022-03-18	62.400	63.893	62.293	63.893	39.662	5,785
2022-03-17	63.147	63.680	62.293	62.293	38.669	3,366
2022-03-16	61.867	65.280	61.653	63.147	39.199	14,470
2022-03-15	61.227	62.293	60.907	61.867	38.404	2,627
2022-03-14	60.800	62.613	60.267	60.267	37.411	3,741
2022-03-11	59.413	62.507	59.413	60.800	37.742	4,582
2022-03-10	59.627	61.013	58.667	61.013	37.875	4,666
2022-03-09	56.747	60.267	56.747	59.627	37.014	2,618
2022-03-08	55.467	58.880	55.467	57.920	35.954	4,464
2022-03-07	57.600	57.600	55.467	55.573	34.498	7,126
2022-03-04	60.480	60.480	57.067	59.093	36.683	5,253
2022-03-03	59.520	61.440	59.520	60.267	37.411	7,853
2022-03-02	59.413	60.587	58.880	59.200	36.749	3,513
2022-03-01	61.867	62.933	59.413	59.733	37.080	9,902
2022-02-28	57.600	62.933	57.600	62.933	39.066	8,337
2022-02-25	56.533	59.520	56.533	58.773	36.484	5,390
2022-02-24	55.467	57.600	55.467	57.600	35.756	7,158
2022-02-23	56.320	56.747	56.000	56.000	34.763	1,767
2022-02-22	56.000	56.320	55.467	56.000	34.763	3,451
2022-02-21	57.173	57.600	56.107	56.747	35.226	2,720
2022-02-18	57.920	57.920	57.280	57.813	35.888	1,569
2022-02-17	58.133	58.133	56.747	56.747	35.226	2,750
2022-02-16	58.133	58.133	57.173	58.133	36.087	1,289
2022-02-15	56.213	59.627	56.213	58.133	36.087	19,683
2022-02-14	56.213	56.640	56.000	56.427	35.027	2,955
2022-02-11	57.387	57.387	56.747	57.067	35.425	2,749
2022-02-10	56.640	57.600	56.640	57.387	35.623	6,341

← NewerPage 20 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.