Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	56.533	57.173	56.533	57.173	46.362	2,285
2025-02-24	55.467	56.533	55.040	56.533	45.843	6,465
2025-02-21	54.613	55.253	54.613	55.253	44.805	1,730
2025-02-20	55.040	55.467	54.187	54.827	44.459	2,273
2025-02-19	53.973	55.253	53.333	55.040	44.632	4,511
2025-02-18	54.613	54.613	53.973	53.973	43.767	1,559
2025-02-17	53.973	55.253	53.760	54.400	44.113	5,399
2025-02-14	53.333	53.760	53.227	53.760	43.594	3,069
2025-02-13	53.547	53.760	52.907	53.227	43.161	2,010
2025-02-12	52.800	53.760	52.800	53.547	43.421	3,804
2025-02-11	50.987	53.120	50.880	53.013	42.988	7,889
2025-02-10	50.987	50.987	50.773	50.987	41.345	2,145
2025-02-07	50.773	50.987	50.667	50.987	41.345	1,789
2025-02-06	50.773	50.880	50.773	50.773	41.172	1,008
2025-02-05	50.880	50.880	50.453	50.880	41.258	1,427
2025-02-04	50.880	51.093	50.133	50.773	41.172	1,686
2025-02-03	51.093	51.093	50.667	50.880	41.258	2,040
2025-01-31	51.093	51.520	50.880	50.987	41.345	3,882
2025-01-30	51.093	51.413	50.773	50.987	41.345	1,281
2025-01-29	51.200	51.200	50.667	50.880	41.258	4,423
2025-01-28	50.133	50.667	50.027	50.347	40.826	2,201
2025-01-27	49.600	50.560	49.600	50.347	40.826	1,538
2025-01-24	49.813	49.813	48.533	49.707	40.307	3,165
2025-01-23	49.600	50.133	49.493	49.813	40.393	1,172
2025-01-22	49.600	49.600	49.280	49.387	40.047	910
2025-01-21	49.387	49.493	49.173	49.387	40.047	485
2025-01-20	49.600	49.600	48.640	49.173	39.874	3,240
2025-01-17	49.067	49.067	48.320	48.853	39.615	2,325
2025-01-16	49.280	49.707	48.533	48.533	39.355	1,859
2025-01-15	50.027	50.027	49.493	49.493	40.134	1,764
2025-01-14	50.027	50.133	49.067	49.707	40.307	1,782
2025-01-13	50.240	50.347	49.920	50.027	40.566	2,622
2025-01-10	50.560	50.667	50.133	50.133	40.653	1,064
2025-01-09	50.560	50.773	50.453	50.560	40.999	777
2025-01-08	50.987	51.093	50.560	50.667	41.085	1,319
2025-01-07	51.200	51.200	50.773	51.093	41.431	459
2025-01-06	51.093	51.200	50.667	50.987	41.345	1,350
2025-01-03	51.200	51.200	50.453	50.453	40.912	1,109
2025-01-02	50.133	50.667	50.027	50.453	40.912	1,622
2024-12-31	49.493	50.133	49.067	49.067	39.788	703
2024-12-30	48.747	49.600	48.533	49.493	40.134	1,081
2024-12-27	48.213	48.640	48.213	48.533	39.355	334
2024-12-24	47.893	48.427	47.893	48.107	39.009	850
2024-12-23	47.787	48.427	47.787	47.787	38.750	1,904
2024-12-20	47.893	48.107	47.787	48.107	39.009	719
2024-12-19	48.213	48.533	48.107	48.213	39.096	450
2024-12-18	47.573	48.213	46.933	48.213	39.096	3,004
2024-12-17	48.000	48.000	46.933	47.573	38.577	1,724
2024-12-16	48.000	48.960	47.680	48.107	39.009	3,250
2024-12-13	48.640	49.067	48.213	48.213	39.096	1,427
2024-12-12	49.280	49.280	48.640	48.853	39.615	1,002
2024-12-11	49.280	49.387	48.533	49.067	39.788	1,356
2024-12-10	48.853	49.173	48.640	49.173	39.874	365
2024-12-09	48.533	49.067	48.533	48.853	39.615	2,041
2024-12-06	49.387	49.387	48.533	48.533	39.355	2,326
2024-12-05	49.173	49.600	48.747	49.387	40.047	1,014
2024-12-04	49.280	49.280	48.853	49.173	39.874	630
2024-12-03	49.387	49.493	49.280	49.280	39.961	642
2024-12-02	49.387	49.493	49.067	49.280	39.961	511
2024-11-29	48.747	49.280	48.747	49.173	39.874	293

← NewerPage 8 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.