Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	14.520	14.640	14.400	14.640	11.662	31,387
2023-09-27	14.810	14.810	14.590	14.630	11.654	40,663
2023-09-26	15.190	15.190	14.820	14.890	11.861	27,978
2023-09-25	15.200	15.200	14.860	15.030	11.972	31,955
2023-09-22	15.160	15.280	15.040	15.220	12.124	44,124
2023-09-21	15.320	15.330	15.150	15.230	12.132	33,312
2023-09-20	15.480	15.480	15.220	15.380	12.251	39,006
2023-09-19	15.200	15.410	15.200	15.320	12.203	21,806
2023-09-18	15.530	15.610	15.250	15.300	12.187	38,689
2023-09-15	15.770	15.950	15.550	15.550	12.387	101,735
2023-09-14	15.780	15.870	15.560	15.820	12.602	55,235
2023-09-13	15.570	15.870	15.530	15.830	12.610	25,249
2023-09-12	15.750	15.750	15.590	15.670	12.482	21,571
2023-09-11	15.590	15.900	15.590	15.840	12.618	31,644
2023-09-08	15.650	15.650	15.430	15.590	12.418	32,465
2023-09-07	15.530	15.740	15.520	15.630	12.450	25,214
2023-09-06	15.660	15.790	15.600	15.650	12.466	32,094
2023-09-05	15.760	15.870	15.670	15.800	12.586	38,325
2023-09-04	15.990	16.050	15.810	15.860	12.634	30,383
2023-09-01	15.980	16.070	15.860	15.930	12.689	39,434
2023-08-31	15.900	16.110	15.900	16.070	12.801	61,034
2023-08-30	16.070	16.190	15.880	15.930	12.689	60,882
2023-08-29	15.940	16.120	15.940	16.020	12.761	35,201
2023-08-28	15.850	15.870	15.690	15.870	12.642	41,576
2023-08-25	15.790	15.990	15.770	15.800	12.586	31,703
2023-08-24	15.920	16.020	15.800	15.830	12.610	31,572
2023-08-23	15.550	15.900	15.550	15.900	12.665	34,193
2023-08-22	15.580	15.690	15.500	15.660	12.474	44,953
2023-08-21	15.610	15.630	15.410	15.450	12.307	60,872
2023-08-18	15.810	15.880	15.520	15.640	12.458	54,846
2023-08-17	15.700	16.070	15.700	15.920	12.681	53,536
2023-08-16	15.900	16.000	15.840	15.870	12.642	34,450
2023-08-15	16.000	16.030	15.790	15.920	12.681	54,168
2023-08-14	15.810	15.970	15.700	15.970	12.721	67,472
2023-08-11	16.000	16.050	15.830	15.830	12.610	40,401
2023-08-10	16.260	16.260	16.040	16.110	12.833	56,561
2023-08-09	16.310	16.350	16.040	16.110	12.833	40,309
2023-08-08	16.140	16.440	16.140	16.310	12.992	34,220
2023-08-07	16.050	16.350	15.950	16.330	13.008	91,752
2023-08-04	16.200	16.200	15.840	16.170	12.880	62,155
2023-08-03	16.010	16.150	15.950	16.080	12.809	58,364
2023-08-02	16.200	16.250	16.010	16.060	12.793	47,235
2023-08-01	16.210	16.230	16.010	16.180	12.888	39,957
2023-07-31	16.200	16.310	16.120	16.250	12.944	109,836
2023-07-28	16.280	16.280	16.100	16.190	12.896	26,219
2023-07-27	16.260	16.590	16.090	16.230	12.928	157,146
2023-07-26	15.980	16.280	15.550	16.210	12.912	136,629
2023-07-25	15.850	15.970	15.820	15.870	12.642	50,019
2023-07-24	15.910	15.960	15.730	15.850	12.626	80,245
2023-07-21	15.500	16.200	15.450	15.900	12.665	247,022
2023-07-20	15.200	15.470	15.180	15.300	12.187	192,260
2023-07-19	15.250	15.470	15.200	15.310	12.195	41,412
2023-07-18	15.200	15.250	15.060	15.240	12.140	55,574
2023-07-17	15.450	15.450	15.220	15.240	12.140	65,449
2023-07-14	15.430	15.580	15.320	15.490	12.339	70,902
2023-07-13	15.290	15.440	15.210	15.440	12.299	98,338
2023-07-12	14.970	15.340	14.920	15.260	12.156	94,420
2023-07-11	14.830	15.000	14.700	15.000	11.949	71,178
2023-07-10	14.790	14.870	14.720	14.780	11.773	39,992
2023-07-07	14.510	14.790	14.500	14.740	11.741	54,700

← NewerPage 14 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.