WeConnect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.200	17.200	17.000	17.000	14.836	264
2022-05-05	17.200	17.300	17.200	17.200	15.011	595
2022-05-04	17.050	17.150	17.050	17.150	14.967	546
2022-05-03	17.300	17.450	17.300	17.300	15.098	117
2022-05-02	17.050	17.700	17.050	17.300	15.098	968
2022-04-29	17.050	17.350	17.000	17.350	15.142	471
2022-04-28	17.000	17.200	17.000	17.050	14.880	888
2022-04-27	17.350	17.400	16.900	17.150	14.967	8,390
2022-04-26	16.100	17.350	15.850	17.000	14.836	2,233
2022-04-25	16.300	16.300	15.400	15.550	13.571	194
2022-04-22	16.350	16.350	15.250	15.250	13.309	1,435
2022-04-21	16.300	16.300	16.000	16.000	13.964	3,786
2022-04-20	16.450	16.450	16.250	16.250	14.182	2,231
2022-04-19	16.800	17.800	16.350	16.350	14.269	5,871
2022-04-14	15.950	16.000	15.900	15.900	13.876	70
2022-04-13	16.100	16.550	15.750	16.000	13.964	3,081
2022-04-12	16.100	16.100	15.400	16.050	14.007	688
2022-04-11	16.150	16.700	15.950	16.100	14.051	538
2022-04-08	16.150	16.150	16.150	16.150	14.094	3
2022-04-07	16.300	16.300	16.100	16.100	14.051	341
2022-04-06	16.300	16.350	16.300	16.350	14.269	41
2022-04-05	16.350	16.350	16.000	16.300	14.225	464
2022-04-04	16.000	16.350	15.850	16.350	14.269	444
2022-04-01	16.400	16.400	16.400	16.400	14.313	1
2022-03-31	16.550	16.550	16.150	16.400	14.313	1,029
2022-03-30	16.100	17.450	16.000	16.850	14.705	2,956
2022-03-29	16.250	16.250	15.650	16.100	14.051	1,813
2022-03-28	15.400	16.200	15.200	16.200	14.138	2,746
2022-03-25	15.200	15.200	15.000	15.000	13.091	76
2022-03-24	15.100	15.200	15.100	15.200	13.265	364
2022-03-23	15.100	15.350	15.100	15.100	13.178	135
2022-03-22	15.350	15.400	15.200	15.200	13.265	91
2022-03-21	15.400	15.650	15.000	15.350	13.396	1,377
2022-03-18	15.500	15.800	15.500	15.700	13.702	33
2022-03-17	15.500	15.800	15.450	15.450	13.484	40
2022-03-16	15.500	15.500	15.500	15.500	13.527	1
2022-03-15	15.500	15.500	15.500	15.500	13.527	4
2022-03-14	15.600	15.600	15.450	15.450	13.484	98
2022-03-11	15.650	15.650	15.550	15.600	13.614	26
2022-03-10	15.300	16.100	15.300	15.400	13.440	853
2022-03-09	15.900	15.900	15.400	15.500	13.527	469
2022-03-08	14.550	16.150	14.500	15.900	13.876	1,834
2022-03-07	14.150	15.150	12.900	15.150	13.222	1,118
2022-03-04	15.200	15.350	14.150	14.500	12.654	1,382
2022-03-03	15.350	15.400	15.200	15.200	13.265	657
2022-03-02	14.900	15.200	14.900	15.200	13.265	436
2022-03-01	15.650	15.650	15.100	15.100	13.178	549
2022-02-28	15.400	15.900	15.400	15.650	13.658	257
2022-02-25	15.200	15.800	15.000	15.400	13.440	643
2022-02-24	16.000	16.000	14.900	15.400	13.440	1,406
2022-02-23	15.650	15.850	15.550	15.850	13.833	187
2022-02-22	15.800	15.900	15.750	15.850	13.833	430
2022-02-21	16.250	16.300	15.550	15.550	13.571	1,518
2022-02-18	16.400	16.550	16.250	16.250	14.182	284
2022-02-17	16.400	16.500	16.300	16.350	14.269	172
2022-02-16	16.400	16.400	16.200	16.350	14.269	681
2022-02-15	16.700	16.700	16.300	16.300	14.225	774
2022-02-14	16.750	16.950	16.200	16.700	14.574	702
2022-02-11	16.900	16.900	16.800	16.800	14.662	9,210
2022-02-10	16.850	17.200	16.750	16.900	14.749	533

← NewerPage 20 of 22 · 1,285 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.