WeConnect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.150	15.150	15.100	15.100	13.841	85
2023-01-13	15.500	15.500	15.150	15.150	13.887	19
2023-01-12	15.500	15.500	15.500	15.500	14.208	1
2023-01-11	15.200	15.600	15.100	15.500	14.208	369
2023-01-10	15.200	15.200	15.100	15.200	13.933	512
2023-01-09	15.050	15.200	15.050	15.200	13.933	413
2023-01-06	15.350	15.350	15.100	15.100	13.841	233
2023-01-05	15.200	15.350	15.200	15.350	14.070	501
2023-01-04	15.850	15.850	15.050	15.050	13.795	1,892
2023-01-03	15.650	15.800	15.500	15.800	14.483	1,142
2023-01-02	15.900	15.900	15.800	15.800	14.483	151
2022-12-30	15.900	15.900	15.850	15.900	14.574	88
2022-12-29	15.900	15.900	15.900	15.900	14.574	91
2022-12-28	16.100	16.100	15.900	15.900	14.574	3,311
2022-12-27	15.800	16.100	15.800	16.100	14.758	301
2022-12-23	15.850	15.850	15.750	15.750	14.437	481
2022-12-22	16.000	16.000	15.800	15.800	14.483	41
2022-12-21	15.800	16.000	15.750	16.000	14.666	171
2022-12-20	15.700	15.750	15.700	15.750	14.437	162
2022-12-19	15.650	15.700	15.650	15.700	14.391	110
2022-12-16	15.700	15.700	15.700	15.700	14.391	1
2022-12-15	15.650	15.700	15.650	15.700	14.391	191
2022-12-14	15.600	15.600	15.550	15.550	14.254	151
2022-12-13	15.350	15.550	15.350	15.550	14.254	151
2022-12-12	15.700	15.700	15.300	15.300	14.024	1,245
2022-12-09	15.650	15.700	15.650	15.700	14.391	51
2022-12-08	15.650	15.650	15.650	15.650	14.345	1
2022-12-07	15.650	15.650	15.650	15.650	14.345	1
2022-12-06	15.650	15.650	15.650	15.650	14.345	264
2022-12-05	15.550	15.600	15.400	15.600	14.299	211
2022-12-02	15.650	15.700	15.300	15.550	14.254	3,079
2022-12-01	15.650	15.650	15.650	15.650	14.345	1
2022-11-30	15.950	15.950	15.600	15.600	14.299	76
2022-11-29	15.900	15.950	15.800	15.950	14.620	936
2022-11-28	16.250	16.250	15.300	16.050	14.712	221
2022-11-25	15.900	16.250	15.900	16.250	14.895	13
2022-11-24	16.300	16.300	15.450	15.450	14.162	1,114
2022-11-23	15.800	16.250	15.550	16.250	14.895	192
2022-11-22	15.300	16.300	15.300	15.800	14.483	521
2022-11-21	15.300	15.300	15.000	15.300	14.024	2,030
2022-11-18	14.900	14.950	14.900	14.950	13.704	9
2022-11-17	15.250	15.250	15.000	15.000	13.749	222
2022-11-16	15.100	15.100	15.100	15.100	13.841	1
2022-11-15	15.400	15.550	15.100	15.100	13.841	799
2022-11-14	15.350	15.350	15.350	15.350	14.070	1
2022-11-11	15.350	15.350	15.350	15.350	14.070	1
2022-11-10	15.800	15.800	15.350	15.350	14.070	925
2022-11-09	16.350	16.350	15.800	15.800	14.483	237
2022-11-08	15.000	16.400	15.000	16.400	15.033	602
2022-11-07	14.650	15.550	14.650	15.000	13.749	356
2022-11-04	14.600	14.600	14.600	14.600	13.383	1
2022-11-03	14.550	14.600	14.550	14.600	13.383	120
2022-11-02	14.950	15.000	14.600	14.600	13.383	13
2022-11-01	14.950	15.000	14.950	15.000	13.749	101
2022-10-31	15.000	15.000	14.950	14.950	13.704	20
2022-10-28	15.500	15.500	14.950	14.950	13.704	12
2022-10-27	15.500	15.500	15.500	15.500	14.208	1
2022-10-26	15.500	15.500	15.500	15.500	14.208	1
2022-10-25	14.400	15.550	14.100	15.500	14.208	907
2022-10-24	14.350	14.350	14.350	14.350	13.154	1

← NewerPage 17 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.4000 EUR
2025-06-09	0.4000 EUR
2024-06-10	0.4000 EUR
2023-06-06	0.4000 EUR
2022-06-09	0.4000 EUR
2022-06-02	0.4000 EUR
2020-06-12	0.2500 EUR
2019-06-06	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.