Wereldhav B-Sicafi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	49.067	49.173	48.747	49.067	39.788	637
2024-11-27	48.960	49.493	48.960	49.067	39.788	1,559
2024-11-26	49.173	49.280	48.747	48.747	39.528	1,227
2024-11-25	49.600	49.707	49.173	49.387	40.047	840
2024-11-22	49.387	49.920	49.387	49.600	40.220	1,196
2024-11-21	49.600	49.600	49.173	49.387	40.047	391
2024-11-20	49.067	49.600	49.067	49.600	40.220	785
2024-11-19	49.493	49.493	48.640	49.067	39.788	2,099
2024-11-18	49.813	49.813	49.173	49.493	40.134	1,891
2024-11-15	49.707	50.133	49.493	49.813	40.393	1,270
2024-11-14	49.920	50.453	49.707	49.813	40.393	857
2024-11-13	50.240	50.453	49.707	49.813	40.393	1,284
2024-11-12	50.560	50.880	50.027	50.560	40.999	2,129
2024-11-11	50.347	50.560	50.347	50.560	40.999	845
2024-11-08	50.133	50.453	49.707	50.240	40.739	1,564
2024-11-07	50.133	50.453	49.707	50.453	40.912	1,356
2024-11-06	50.560	50.773	50.133	50.347	40.826	637
2024-11-05	50.133	51.093	50.133	51.093	41.431	1,684
2024-11-04	50.560	50.560	49.813	50.027	40.566	1,871
2024-11-01	50.453	50.667	50.347	50.667	41.085	528
2024-10-31	50.240	50.667	50.027	50.667	41.085	714
2024-10-30	50.453	50.667	49.387	50.347	40.826	1,794
2024-10-29	50.773	50.987	50.240	50.347	40.826	1,524
2024-10-28	50.667	51.200	50.560	50.880	41.258	1,043
2024-10-25	49.600	50.880	49.600	50.773	41.172	1,099
2024-10-24	51.093	51.093	49.707	49.707	40.307	1,408
2024-10-23	50.560	50.773	50.347	50.667	41.085	155
2024-10-22	50.560	50.987	50.133	50.133	40.653	3,338
2024-10-21	50.987	51.947	50.453	50.453	40.912	3,161
2024-10-18	51.200	51.307	50.880	51.093	41.431	793
2024-10-17	50.453	52.053	50.453	50.987	41.345	2,471
2024-10-16	50.773	50.880	50.453	50.453	40.912	564
2024-10-15	51.093	51.093	50.453	50.773	41.172	784
2024-10-14	50.667	51.093	50.453	50.773	41.172	2,067
2024-10-11	51.093	51.093	50.453	51.093	41.431	728
2024-10-10	51.520	51.520	50.453	51.093	41.431	1,323
2024-10-09	51.200	51.307	50.667	50.987	41.345	2,604
2024-10-08	52.693	52.693	51.093	51.093	41.431	3,275
2024-10-07	53.120	53.120	52.693	52.693	42.729	498
2024-10-04	52.907	53.120	52.800	52.800	42.815	2,146
2024-10-03	53.227	53.227	52.907	52.907	42.902	1,127
2024-10-02	53.013	53.120	52.907	53.120	43.075	919
2024-10-01	53.013	53.227	52.800	53.227	43.161	1,655
2024-09-30	53.013	53.120	52.800	52.907	42.902	653
2024-09-27	53.013	53.120	52.800	52.800	42.815	538
2024-09-26	53.013	53.120	52.587	52.587	42.642	1,918
2024-09-25	52.800	53.013	52.587	52.907	42.902	1,801
2024-09-24	52.587	52.800	52.587	52.587	42.642	1,035
2024-09-23	52.267	52.693	52.160	52.693	42.729	2,710
2024-09-20	52.693	52.693	51.840	52.053	42.210	1,590
2024-09-19	52.693	52.800	52.267	52.587	42.642	1,116
2024-09-18	51.840	53.120	51.840	52.373	42.469	2,962
2024-09-17	52.053	52.160	51.520	51.520	41.777	1,231
2024-09-16	51.733	52.907	51.733	51.733	41.950	1,884
2024-09-13	51.200	52.373	51.200	52.053	42.210	2,334
2024-09-12	52.587	52.693	50.773	50.773	41.172	6,710
2024-09-11	52.907	52.907	51.733	52.373	42.469	2,989
2024-09-10	52.907	53.227	52.587	52.907	42.902	1,457
2024-09-09	52.480	53.227	52.267	52.907	42.902	3,838
2024-09-06	51.733	52.800	51.733	52.480	42.556	2,312

← NewerPage 9 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.