Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.240	14.440	14.180	14.240	12.392	120,129
2024-09-04	14.000	14.220	13.920	14.220	12.374	100,185
2024-09-03	14.300	14.300	14.040	14.080	12.253	41,160
2024-09-02	14.140	14.300	14.080	14.300	12.444	53,313
2024-08-30	14.080	14.240	14.080	14.120	12.287	65,239
2024-08-29	14.200	14.280	14.020	14.020	12.200	54,069
2024-08-28	14.220	14.280	14.180	14.240	12.392	49,213
2024-08-27	14.220	14.260	14.140	14.160	12.322	33,035
2024-08-26	14.160	14.320	14.120	14.240	12.392	22,967
2024-08-23	14.100	14.240	14.080	14.200	12.357	31,658
2024-08-22	14.160	14.300	14.080	14.100	12.270	39,710
2024-08-21	14.080	14.220	14.080	14.160	12.322	46,084
2024-08-20	14.020	14.100	14.000	14.020	12.200	38,607
2024-08-19	14.060	14.120	13.900	14.040	12.218	58,915
2024-08-16	14.080	14.080	13.940	14.000	12.183	16,885
2024-08-15	14.060	14.120	13.900	14.020	12.200	37,871
2024-08-14	13.980	14.040	13.880	13.980	12.166	36,757
2024-08-13	13.940	13.960	13.860	13.960	12.148	37,859
2024-08-12	13.980	14.040	13.860	13.860	12.061	40,524
2024-08-09	13.800	13.980	13.800	13.960	12.148	76,028
2024-08-08	13.800	13.800	13.640	13.800	12.009	36,910
2024-08-07	13.860	13.860	13.600	13.720	11.939	63,731
2024-08-06	13.520	13.660	13.400	13.640	11.870	57,993
2024-08-05	13.400	13.600	13.220	13.520	11.765	103,299
2024-08-02	13.820	13.920	13.660	13.760	11.974	128,753
2024-08-01	13.840	13.940	13.720	13.820	12.026	45,537
2024-07-31	13.880	13.960	13.840	13.860	12.061	62,164
2024-07-30	13.680	13.800	13.680	13.780	11.991	24,546
2024-07-29	13.900	13.900	13.680	13.740	11.957	42,292
2024-07-26	13.860	13.900	13.780	13.840	12.044	40,756
2024-07-25	13.900	13.900	13.580	13.820	12.026	85,846
2024-07-24	14.080	14.120	13.900	13.960	12.148	71,354
2024-07-23	13.700	14.400	13.700	14.040	12.218	259,281
2024-07-22	13.520	13.640	13.500	13.500	11.748	67,131
2024-07-19	13.520	13.580	13.440	13.520	11.765	32,877
2024-07-18	13.600	13.660	13.520	13.560	11.800	37,888
2024-07-17	13.740	13.740	13.580	13.600	11.835	30,531
2024-07-16	13.600	13.680	13.520	13.640	11.870	42,176
2024-07-15	13.640	13.740	13.560	13.660	11.887	52,121
2024-07-12	13.660	13.660	13.540	13.580	11.817	54,799
2024-07-11	13.280	13.620	13.200	13.600	11.835	97,684
2024-07-10	13.200	13.260	13.080	13.220	11.504	51,903
2024-07-09	13.260	13.400	13.160	13.180	11.469	115,908
2024-07-08	13.460	13.540	13.280	13.280	11.556	53,317
2024-07-05	13.400	13.460	13.340	13.440	11.696	35,467
2024-07-04	13.400	13.460	13.340	13.380	11.643	34,346
2024-07-03	13.380	13.400	13.280	13.400	11.661	66,927
2024-07-02	13.300	13.320	13.200	13.300	11.574	41,835
2024-07-01	13.460	13.540	13.320	13.340	11.609	53,396
2024-06-28	13.300	13.400	13.240	13.240	11.522	33,912
2024-06-27	13.400	13.420	13.300	13.380	11.643	35,401
2024-06-26	13.380	13.500	13.280	13.340	11.609	64,793
2024-06-25	13.440	13.460	13.280	13.380	11.643	69,105
2024-06-24	13.380	13.480	13.300	13.460	11.713	34,271
2024-06-21	13.480	13.480	13.340	13.380	11.643	132,306
2024-06-20	13.280	13.500	13.280	13.500	11.748	41,261
2024-06-19	13.460	13.460	13.280	13.280	11.556	40,139
2024-06-18	13.360	13.500	13.260	13.440	11.696	73,670
2024-06-17	13.340	13.480	13.180	13.300	11.574	90,670
2024-06-14	13.540	13.580	13.280	13.360	11.626	78,970

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.3000 EUR
2025-05-13	1.2500 EUR
2024-04-26	1.2000 EUR
2023-04-25	1.1600 EUR
2022-04-27	1.1000 EUR
2021-04-28	0.5000 EUR
2020-01-28	0.6300 EUR
2019-10-29	0.6300 EUR
2019-07-30	0.6300 EUR
2019-04-30	0.6300 EUR
2019-01-29	0.6300 EUR

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