Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	50.800	51.400	50.600	50.600	46.929	6,939
2025-05-21	50.200	50.800	50.000	50.800	47.114	3,105
2025-05-20	49.800	50.200	49.800	50.200	46.558	2,311
2025-05-19	49.600	49.800	49.400	49.700	46.094	2,357
2025-05-16	49.500	49.900	49.300	49.600	46.001	2,537
2025-05-15	49.200	49.700	49.000	49.100	45.538	2,461
2025-05-14	48.500	49.000	48.300	49.000	45.445	9,298
2025-05-13	49.600	50.000	47.000	48.200	44.703	22,745
2025-05-12	50.600	50.600	49.200	49.700	46.094	4,188
2025-05-09	50.000	50.400	50.000	50.400	46.743	697
2025-05-08	50.800	50.800	50.000	50.400	46.743	1,921
2025-05-07	50.400	50.800	50.000	50.800	47.114	3,055
2025-05-06	50.000	50.800	50.000	50.600	46.929	1,759
2025-05-05	50.600	50.800	49.800	50.200	46.558	6,320
2025-05-02	50.000	50.600	50.000	50.400	46.743	3,378
2025-04-30	49.900	50.000	49.700	49.800	46.187	1,023
2025-04-29	49.800	50.200	49.500	49.800	46.187	2,351
2025-04-28	50.000	50.200	49.800	49.900	46.280	1,420
2025-04-25	50.400	50.400	49.900	50.200	46.558	1,657
2025-04-24	50.200	50.200	49.700	49.700	46.094	3,311
2025-04-23	50.600	50.800	50.000	50.200	46.558	2,517
2025-04-22	49.900	50.800	49.800	50.200	46.558	3,458
2025-04-17	49.300	49.800	48.900	49.500	45.909	3,433
2025-04-16	49.400	49.400	49.100	49.100	45.538	1,400
2025-04-15	48.100	49.800	48.100	49.400	45.816	4,818
2025-04-14	56.107	56.107	55.040	55.680	45.151	7,127
2025-04-11	54.187	56.320	53.760	55.253	44.805	17,090
2025-04-10	53.973	54.187	53.333	53.973	43.767	3,652
2025-04-09	54.400	54.400	52.587	53.333	43.248	3,345
2025-04-08	53.120	54.400	52.267	54.400	44.113	3,744
2025-04-07	50.773	52.160	49.600	52.160	42.296	8,161
2025-04-04	54.827	54.827	53.227	53.227	43.161	4,568
2025-04-03	55.467	56.107	55.040	55.040	44.632	2,046
2025-04-02	55.467	55.893	55.253	55.680	45.151	2,014
2025-04-01	56.107	56.107	55.040	56.107	45.497	1,187
2025-03-31	55.040	56.107	54.613	56.107	45.497	2,564
2025-03-28	54.827	55.040	54.400	54.613	44.286	743
2025-03-27	55.040	55.467	54.827	54.827	44.459	1,107
2025-03-26	55.253	55.253	54.613	54.827	44.459	1,283
2025-03-25	54.400	55.253	54.400	54.613	44.286	1,809
2025-03-24	55.467	55.467	54.400	54.613	44.286	704
2025-03-21	54.827	55.253	54.827	54.827	44.459	1,237
2025-03-20	55.253	55.253	54.187	54.827	44.459	2,433
2025-03-19	55.040	55.467	54.400	54.613	44.286	2,474
2025-03-18	55.040	55.467	54.827	54.827	44.459	1,917
2025-03-17	54.400	55.467	54.400	54.827	44.459	2,489
2025-03-14	55.253	55.253	53.760	53.973	43.767	4,115
2025-03-13	55.253	55.467	54.827	55.253	44.805	574
2025-03-12	54.827	55.253	54.400	55.040	44.632	1,124
2025-03-11	55.253	55.467	54.400	54.827	44.459	1,274
2025-03-10	54.827	55.680	54.827	55.253	44.805	1,929
2025-03-07	54.187	55.467	53.973	54.400	44.113	1,048
2025-03-06	55.040	55.040	53.760	53.973	43.767	3,087
2025-03-05	54.613	55.467	54.613	55.253	44.805	872
2025-03-04	55.467	55.467	53.760	53.973	43.767	3,727
2025-03-03	56.107	56.107	55.467	55.467	44.978	762
2025-02-28	55.893	56.320	55.253	56.320	45.670	1,808
2025-02-27	56.747	57.173	55.893	55.893	45.324	1,950
2025-02-26	57.173	57.387	56.533	56.747	46.016	3,090
2025-02-25	56.533	57.173	56.533	57.173	46.362	2,285

← NewerPage 7 of 22 · 1,283 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.