Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.467	56.533	55.467	56.000	34.763	4,710
2022-02-08	54.827	54.827	53.653	54.827	34.034	2,853
2022-02-07	55.467	55.680	52.320	53.547	33.240	5,013
2022-02-04	55.680	56.000	55.040	55.253	34.299	2,527
2022-02-03	55.573	56.000	55.467	55.680	34.564	297
2022-02-02	55.040	56.640	55.040	56.213	34.895	7,844
2022-02-01	56.213	56.533	55.573	55.573	34.498	2,233
2022-01-31	56.213	56.320	55.360	55.360	34.365	1,927
2022-01-28	55.040	56.107	55.040	55.573	34.498	725
2022-01-27	54.080	56.427	54.080	56.320	34.961	14,254
2022-01-26	54.293	54.827	53.440	54.080	33.571	3,227
2022-01-25	51.733	54.400	51.467	54.187	33.637	7,359
2022-01-24	54.187	54.293	49.600	51.200	31.783	16,772
2022-01-21	55.253	55.253	54.187	54.187	33.637	4,824
2022-01-20	55.467	55.467	54.827	55.040	34.167	401
2022-01-19	55.467	55.467	55.040	55.467	34.431	1,962
2022-01-18	55.147	55.467	54.827	55.467	34.431	3,342
2022-01-17	54.507	55.467	54.507	55.147	34.233	2,353
2022-01-14	55.253	55.573	54.613	54.613	33.902	2,226
2022-01-13	54.613	55.467	54.613	55.147	34.233	2,725
2022-01-12	55.467	55.467	54.507	54.827	34.034	2,217
2022-01-11	56.000	56.000	54.827	54.933	34.100	4,185
2022-01-10	55.360	56.320	54.827	56.000	34.763	5,394
2022-01-07	56.320	56.320	55.147	55.467	34.431	1,485
2022-01-06	55.253	56.427	55.253	55.573	34.498	2,670
2022-01-05	54.613	55.787	54.507	55.467	34.431	3,598
2022-01-04	54.400	55.787	54.400	54.613	33.902	4,165
2022-01-03	52.747	54.400	52.640	54.400	33.769	4,819
2021-12-31	52.213	52.747	52.213	52.587	32.644	533
2021-12-30	51.680	52.747	51.680	52.747	32.743	2,909
2021-12-29	51.413	51.680	51.307	51.627	32.048	1,407
2021-12-28	51.413	51.413	51.200	51.413	31.915	1,426
2021-12-27	50.987	51.573	50.667	51.413	31.915	4,425
2021-12-24	51.040	51.147	50.667	50.987	31.650	2,482
2021-12-23	51.093	51.307	50.507	50.933	31.617	2,378
2021-12-22	51.200	51.413	51.147	51.307	31.849	1,241
2021-12-21	51.253	51.360	51.200	51.307	31.849	1,677
2021-12-20	51.200	51.360	51.200	51.200	31.783	2,683
2021-12-17	51.307	51.413	51.200	51.200	31.783	730
2021-12-16	51.573	51.573	51.200	51.253	31.816	988
2021-12-15	51.733	51.733	51.253	51.307	31.849	1,253
2021-12-14	51.733	51.787	51.360	51.787	32.147	3,347
2021-12-13	51.520	51.787	51.307	51.467	31.948	1,771
2021-12-10	51.947	52.000	51.413	51.413	31.915	1,181
2021-12-09	51.520	51.893	51.413	51.467	31.948	517
2021-12-08	51.680	51.947	51.253	51.307	31.849	1,604
2021-12-07	51.520	51.893	51.360	51.413	31.915	2,686
2021-12-06	51.413	51.413	51.200	51.253	31.816	2,353
2021-12-03	51.360	51.360	51.200	51.200	31.783	632
2021-12-02	51.360	51.360	51.200	51.200	31.783	2,573
2021-12-01	51.360	51.467	51.200	51.200	31.783	4,519
2021-11-30	51.413	51.413	51.200	51.200	31.783	4,053
2021-11-29	51.200	51.360	51.200	51.200	31.783	2,982
2021-11-26	51.200	51.680	51.200	51.253	31.816	24,001
2021-11-25	51.307	51.467	51.200	51.413	31.915	1,120
2021-11-24	51.360	51.733	51.253	51.253	31.816	1,530
2021-11-23	51.520	51.733	51.253	51.253	31.816	920
2021-11-22	51.307	51.733	51.253	51.413	31.915	1,000
2021-11-19	51.360	51.467	51.200	51.200	31.783	832
2021-11-18	52.000	52.000	51.307	51.360	31.882	2,658

← NewerPage 21 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.