WeConnect historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.050	17.050	16.100	16.950	14.793	3,501
2022-02-08	17.650	17.850	17.200	17.300	15.098	3,797
2022-02-07	18.050	18.450	18.000	18.400	16.058	474
2022-02-04	18.200	18.200	18.050	18.050	15.753	171
2022-02-03	18.000	18.450	18.000	18.200	15.884	377
2022-02-02	17.850	18.000	17.800	18.000	15.709	421
2022-02-01	17.850	17.850	17.750	17.850	15.578	449
2022-01-31	17.900	17.950	17.850	17.850	15.578	133
2022-01-28	17.850	17.850	17.750	17.800	15.534	770
2022-01-27	17.850	17.950	17.750	17.750	15.491	762
2022-01-26	18.000	18.000	17.800	17.800	15.534	141
2022-01-25	17.800	18.150	17.800	18.150	15.840	9,253
2022-01-24	18.050	18.300	17.700	17.950	15.665	1,523
2022-01-21	18.250	18.350	18.050	18.050	15.753	303
2022-01-20	18.400	18.400	18.250	18.250	15.927	155
2022-01-19	18.150	18.400	18.150	18.400	16.058	351
2022-01-18	18.150	18.200	18.150	18.200	15.884	187
2022-01-17	18.000	18.150	17.900	18.150	15.840	431
2022-01-14	18.000	18.050	18.000	18.050	15.753	561
2022-01-13	18.400	18.400	18.200	18.250	15.927	411
2022-01-12	18.400	18.450	18.400	18.400	16.058	93
2022-01-11	18.300	18.800	18.250	18.400	16.058	642
2022-01-10	18.250	18.250	18.200	18.200	15.884	171
2022-01-07	18.450	18.450	18.250	18.250	15.927	8
2022-01-06	18.450	18.450	18.200	18.200	15.884	356
2022-01-05	18.300	18.800	18.300	18.400	16.058	133
2022-01-04	18.650	18.700	18.300	18.300	15.971	1,297
2022-01-03	19.000	19.000	18.550	18.550	16.189	2,344
2021-12-31	19.050	19.450	19.000	19.000	16.582	656
2021-12-30	18.450	19.450	18.450	18.950	16.538	1,264
2021-12-29	18.700	18.700	18.500	18.500	16.145	265
2021-12-28	18.550	18.700	18.250	18.700	16.320	767
2021-12-27	18.600	18.600	18.250	18.600	16.233	402
2021-12-24	18.550	18.550	18.500	18.500	16.145	602
2021-12-23	18.550	18.750	18.500	18.500	16.145	627
2021-12-22	18.650	18.700	18.500	18.500	16.145	841
2021-12-21	18.750	18.750	18.600	18.600	16.233	842
2021-12-20	18.700	18.700	18.500	18.700	16.320	333
2021-12-17	18.900	18.900	18.500	18.700	16.320	498
2021-12-16	19.150	19.150	18.700	18.950	16.538	665
2021-12-15	19.000	19.450	18.900	19.000	16.582	1,670
2021-12-14	18.800	18.800	18.500	18.550	16.189	391
2021-12-13	18.650	18.950	18.650	18.800	16.407	1,129
2021-12-10	18.200	18.200	18.000	18.150	15.840	223
2021-12-09	18.200	18.200	18.150	18.150	15.840	38
2021-12-08	18.250	18.250	18.200	18.200	15.884	118
2021-12-07	18.450	18.500	18.200	18.250	15.927	240
2021-12-06	17.850	18.500	17.850	18.500	16.145	101
2021-12-03	17.850	18.050	17.850	17.850	15.578	291
2021-12-02	18.300	18.750	17.850	17.850	15.578	202
2021-12-01	17.650	18.350	17.650	18.350	16.014	391
2021-11-30	18.000	18.000	17.600	17.650	15.404	339
2021-11-29	18.250	18.250	18.250	18.250	15.927	6
2021-11-26	18.150	18.150	17.500	18.000	15.709	1,100
2021-11-25	18.250	18.300	18.250	18.300	15.971	397
2021-11-24	18.250	18.300	18.250	18.300	15.971	54
2021-11-23	18.250	18.300	18.050	18.300	15.971	842
2021-11-22	18.300	18.300	18.300	18.300	15.971	27
2021-11-19	18.250	18.300	18.150	18.300	15.971	156
2021-11-18	18.300	18.300	18.250	18.250	15.927	317

← NewerPage 21 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.