Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	13.650	13.690	13.550	13.650	10.873	75,778
2024-03-15	13.560	13.650	13.470	13.570	10.809	297,272
2024-03-14	13.470	13.820	13.410	13.510	10.762	216,661
2024-03-13	13.800	13.840	13.510	13.530	10.778	80,901
2024-03-12	13.830	13.840	13.730	13.750	10.953	62,991
2024-03-11	13.720	13.830	13.680	13.830	11.017	50,069
2024-03-08	13.710	13.800	13.620	13.720	10.929	75,115
2024-03-07	13.550	13.800	13.540	13.710	10.921	49,870
2024-03-06	13.500	13.690	13.490	13.610	10.841	47,000
2024-03-05	13.500	13.520	13.400	13.490	10.746	78,810
2024-03-04	13.540	13.630	13.360	13.490	10.746	72,062
2024-03-01	13.360	13.550	13.360	13.510	10.762	92,217
2024-02-29	13.390	13.450	13.290	13.360	10.642	179,678
2024-02-28	13.440	13.460	13.180	13.380	10.658	124,131
2024-02-27	13.280	13.450	13.270	13.380	10.658	65,288
2024-02-26	13.330	13.500	13.210	13.350	10.634	81,094
2024-02-23	13.500	13.540	13.310	13.330	10.618	76,293
2024-02-22	13.530	13.560	13.350	13.460	10.722	79,451
2024-02-21	13.540	13.630	13.410	13.430	10.698	71,099
2024-02-20	13.740	13.740	13.490	13.550	10.793	58,204
2024-02-19	13.490	13.740	13.490	13.740	10.945	94,330
2024-02-16	13.450	13.700	13.340	13.520	10.770	163,019
2024-02-15	13.360	13.480	13.220	13.410	10.682	109,084
2024-02-14	13.210	13.500	13.170	13.310	10.602	159,149
2024-02-13	14.100	14.240	13.160	13.230	10.539	266,775
2024-02-12	13.370	13.810	13.370	13.810	11.001	129,817
2024-02-09	13.420	13.510	13.350	13.360	10.642	73,163
2024-02-08	13.630	13.630	13.420	13.420	10.690	59,950
2024-02-07	13.510	13.600	13.440	13.490	10.746	94,131
2024-02-06	13.500	13.600	13.430	13.570	10.809	56,793
2024-02-05	13.620	13.760	13.450	13.480	10.738	62,008
2024-02-02	13.680	13.840	13.650	13.680	10.897	48,216
2024-02-01	13.810	13.830	13.550	13.600	10.833	96,836
2024-01-31	13.900	13.930	13.830	13.920	11.088	43,349
2024-01-30	13.960	14.020	13.820	13.840	11.025	39,458
2024-01-29	13.950	13.990	13.850	13.980	11.136	43,303
2024-01-26	14.000	14.130	13.950	13.990	11.144	47,176
2024-01-25	14.000	14.040	13.860	14.000	11.152	52,206
2024-01-24	13.920	14.070	13.860	13.990	11.144	45,203
2024-01-23	13.920	14.030	13.790	13.820	11.009	50,891
2024-01-22	14.000	14.100	13.850	13.880	11.056	45,526
2024-01-19	14.070	14.100	13.850	13.930	11.096	71,615
2024-01-18	14.140	14.180	14.020	14.020	11.168	75,684
2024-01-17	14.150	14.210	14.000	14.170	11.287	71,676
2024-01-16	14.200	14.320	14.120	14.290	11.383	54,558
2024-01-15	14.410	14.560	14.220	14.250	11.351	61,078
2024-01-12	14.430	14.550	14.380	14.420	11.487	74,499
2024-01-11	14.600	14.670	14.220	14.260	11.359	99,650
2024-01-10	14.500	14.800	14.500	14.640	11.662	124,264
2024-01-09	14.630	14.700	14.540	14.560	11.598	62,039
2024-01-08	14.600	14.640	14.380	14.620	11.646	59,262
2024-01-05	14.620	14.680	14.470	14.610	11.638	56,774
2024-01-04	14.450	14.620	14.420	14.620	11.646	64,507
2024-01-03	14.660	14.660	14.390	14.480	11.534	48,687
2024-01-02	14.530	14.700	14.460	14.600	11.630	55,444
2023-12-29	14.530	14.590	14.450	14.460	11.518	108,222
2023-12-28	14.690	14.690	14.510	14.570	11.606	39,455
2023-12-27	14.590	14.680	14.550	14.680	11.694	51,029
2023-12-22	14.700	14.700	14.520	14.570	11.606	37,940
2023-12-21	14.550	14.630	14.450	14.500	11.550	76,573

← NewerPage 12 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.