Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	13.600	13.720	13.540	13.560	11.800	106,373
2024-06-12	13.300	13.640	13.300	13.580	11.817	143,251
2024-06-11	13.680	13.720	13.300	13.300	11.574	191,820
2024-06-10	13.720	13.800	13.660	13.680	11.904	57,523
2024-06-07	13.880	13.900	13.760	13.760	11.974	45,967
2024-06-06	13.900	13.960	13.820	13.900	12.096	38,169
2024-06-05	13.960	14.000	13.900	13.900	12.096	87,531
2024-06-04	14.160	14.180	13.960	13.960	12.148	66,676
2024-06-03	14.120	14.200	13.920	14.200	12.357	77,462
2024-05-31	13.860	14.080	13.860	14.020	12.200	196,178
2024-05-30	13.600	13.860	13.600	13.840	12.044	60,288
2024-05-29	13.800	13.800	13.520	13.660	11.887	102,593
2024-05-28	13.840	13.940	13.760	13.800	12.009	69,721
2024-05-27	13.920	13.940	13.740	13.820	12.026	48,443
2024-05-24	13.600	13.960	13.600	13.900	12.096	146,241
2024-05-23	13.600	13.760	13.480	13.680	11.904	79,182
2024-05-22	13.500	13.700	13.420	13.600	11.835	93,842
2024-05-21	13.500	13.540	13.440	13.540	11.783	47,829
2024-05-20	13.600	13.620	13.460	13.520	11.765	68,274
2024-05-17	13.800	13.800	13.620	13.620	11.852	70,411
2024-05-16	13.780	13.800	13.700	13.780	11.991	41,913
2024-05-15	13.580	13.780	13.480	13.780	11.991	191,859
2024-05-14	13.700	13.720	13.540	13.580	11.817	71,981
2024-05-13	13.860	13.980	13.660	13.700	11.922	87,633
2024-05-10	13.820	13.980	13.820	13.840	12.044	123,862
2024-05-09	13.740	13.860	13.740	13.820	12.026	76,419
2024-05-08	13.780	13.860	13.600	13.740	11.957	128,523
2024-05-07	13.640	13.820	13.640	13.780	11.991	180,106
2024-05-06	13.540	13.600	13.460	13.580	11.817	139,672
2024-05-03	13.320	13.540	13.300	13.500	11.748	115,463
2024-05-02	13.000	13.280	12.960	13.280	11.556	159,903
2024-04-30	13.140	13.200	13.040	13.060	11.365	100,127
2024-04-29	13.100	13.180	12.920	13.120	11.417	239,194
2024-04-26	13.020	13.260	13.020	13.100	11.400	331,928
2024-04-25	14.400	14.400	14.040	14.180	11.295	194,151
2024-04-24	14.600	14.600	14.280	14.320	11.407	257,091
2024-04-23	14.440	14.580	14.320	14.500	11.550	137,717
2024-04-22	14.300	14.440	14.280	14.420	11.487	87,168
2024-04-19	14.080	14.100	14.000	14.100	11.232	92,718
2024-04-18	14.080	14.120	14.000	14.080	11.216	57,121
2024-04-17	14.000	14.140	14.000	14.000	11.152	87,057
2024-04-16	14.100	14.160	13.980	14.040	11.184	159,139
2024-04-15	14.200	14.260	14.120	14.120	11.248	66,453
2024-04-12	14.260	14.280	14.120	14.180	11.295	70,239
2024-04-11	14.100	14.320	14.040	14.200	11.311	130,542
2024-04-10	14.340	14.480	14.080	14.120	11.248	188,782
2024-04-09	14.300	14.400	14.220	14.300	11.391	74,875
2024-04-08	14.260	14.380	14.220	14.320	11.407	79,235
2024-04-05	14.300	14.340	14.200	14.220	11.327	60,538
2024-04-04	14.360	14.440	14.300	14.380	11.455	65,250
2024-04-03	14.240	14.320	14.220	14.320	11.407	60,801
2024-04-02	14.420	14.520	14.260	14.260	11.359	113,454
2024-03-28	14.170	14.490	14.120	14.440	11.502	134,065
2024-03-27	14.070	14.190	13.990	14.180	11.295	71,488
2024-03-26	13.990	14.100	13.920	14.090	11.224	71,429
2024-03-25	13.850	13.960	13.730	13.930	11.096	80,669
2024-03-22	13.840	13.950	13.760	13.840	11.025	77,091
2024-03-21	13.710	13.860	13.620	13.800	10.993	109,044
2024-03-20	13.540	13.590	13.460	13.590	10.825	66,365
2024-03-19	13.650	13.720	13.470	13.520	10.770	87,198

← NewerPage 11 of 22 · 1,281 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.