Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	14.600	14.690	14.530	14.670	11.686	64,754
2023-12-19	14.500	14.720	14.490	14.570	11.606	63,138
2023-12-18	14.500	14.720	14.500	14.510	11.558	80,171
2023-12-15	14.310	14.630	14.310	14.570	11.606	214,723
2023-12-14	14.280	14.450	14.230	14.260	11.359	143,548
2023-12-13	13.960	14.060	13.800	13.990	11.144	120,934
2023-12-12	14.030	14.150	13.860	13.990	11.144	101,343
2023-12-11	14.370	14.380	13.980	14.000	11.152	195,651
2023-12-08	14.400	14.530	14.340	14.370	11.447	129,327
2023-12-07	14.700	14.770	14.350	14.400	11.471	351,363
2023-12-06	14.660	14.870	14.500	14.700	11.710	338,640
2023-12-05	15.710	15.880	15.160	15.380	12.251	120,399
2023-12-04	15.670	15.900	15.670	15.710	12.514	47,564
2023-12-01	15.440	15.660	15.300	15.660	12.474	76,556
2023-11-30	15.370	15.410	15.140	15.370	12.243	130,253
2023-11-29	15.190	15.610	15.180	15.400	12.267	74,246
2023-11-28	14.940	15.180	14.900	15.160	12.076	39,697
2023-11-27	14.900	15.100	14.810	15.080	12.012	49,400
2023-11-24	14.930	14.980	14.830	14.910	11.877	37,151
2023-11-23	14.910	14.970	14.820	14.900	11.869	39,127
2023-11-22	14.950	15.070	14.900	14.920	11.885	33,060
2023-11-21	15.240	15.370	14.810	14.820	11.805	74,232
2023-11-20	15.100	15.220	14.910	15.180	12.092	67,186
2023-11-17	15.050	15.150	14.930	15.070	12.004	50,684
2023-11-16	14.880	15.060	14.800	14.860	11.837	46,800
2023-11-15	15.150	15.160	14.870	14.900	11.869	71,063
2023-11-14	14.460	15.150	14.440	15.100	12.028	80,090
2023-11-13	14.630	14.690	14.420	14.500	11.550	43,860
2023-11-10	14.800	14.840	14.540	14.630	11.654	63,144
2023-11-09	14.850	15.040	14.800	14.920	11.885	82,581
2023-11-08	14.620	15.050	14.620	14.780	11.773	260,195
2023-11-07	14.850	15.000	14.680	14.720	11.725	49,848
2023-11-06	15.350	15.350	14.870	14.870	11.845	65,379
2023-11-03	15.100	15.380	15.080	15.260	12.156	47,247
2023-11-02	14.600	15.160	14.600	15.040	11.980	70,532
2023-11-01	14.500	14.660	14.350	14.550	11.590	74,133
2023-10-31	14.040	14.300	13.970	14.230	11.335	82,086
2023-10-30	13.920	14.140	13.870	13.910	11.080	83,531
2023-10-27	13.830	13.920	13.750	13.770	10.969	27,039
2023-10-26	13.500	13.940	13.410	13.820	11.009	90,563
2023-10-25	13.550	13.710	13.340	13.510	10.762	74,444
2023-10-24	13.810	13.810	13.510	13.770	10.969	62,435
2023-10-23	13.850	13.850	13.370	13.770	10.969	91,298
2023-10-20	13.810	13.900	13.690	13.860	11.040	51,226
2023-10-19	14.000	14.100	13.780	13.990	11.144	38,775
2023-10-18	14.040	14.070	13.850	14.070	11.208	54,972
2023-10-17	13.850	14.050	13.710	14.050	11.192	45,616
2023-10-16	13.900	14.090	13.870	13.980	11.136	34,616
2023-10-13	14.160	14.190	13.910	13.990	11.144	38,506
2023-10-12	14.420	14.630	14.240	14.300	11.391	22,988
2023-10-11	14.300	14.440	14.280	14.410	11.479	36,542
2023-10-10	14.260	14.540	14.260	14.330	11.415	27,912
2023-10-09	14.250	14.330	14.140	14.290	11.383	29,310
2023-10-06	14.450	14.450	14.060	14.240	11.343	39,317
2023-10-05	14.280	14.390	14.220	14.300	11.391	32,547
2023-10-04	14.200	14.470	14.140	14.280	11.375	53,312
2023-10-03	14.750	14.750	14.200	14.320	11.407	64,778
2023-10-02	15.150	15.260	14.720	14.770	11.765	44,410
2023-09-29	14.550	15.200	14.550	15.070	12.004	60,357
2023-09-28	14.520	14.640	14.400	14.640	11.662	31,387

← NewerPage 13 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.