Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	14.560	14.710	14.400	14.540	11.582	64,881
2023-07-05	14.580	14.700	14.370	14.700	11.710	55,521
2023-07-04	14.350	14.700	14.350	14.660	11.678	57,831
2023-07-03	13.820	14.440	13.820	14.350	11.431	62,041
2023-06-30	13.880	14.070	13.870	14.000	11.152	64,431
2023-06-29	13.940	13.940	13.740	13.830	11.017	17,111
2023-06-28	13.770	13.860	13.590	13.850	11.032	42,179
2023-06-27	13.700	13.780	13.550	13.590	10.825	39,625
2023-06-26	13.570	13.640	13.270	13.640	10.865	84,687
2023-06-23	13.600	13.770	13.540	13.570	10.809	60,990
2023-06-22	13.680	13.710	13.600	13.640	10.865	31,941
2023-06-21	13.970	13.970	13.650	13.780	10.977	87,431
2023-06-20	13.800	13.870	13.630	13.850	11.032	40,710
2023-06-19	14.000	14.010	13.730	13.830	11.017	72,132
2023-06-16	14.040	14.090	13.880	14.080	11.216	101,854
2023-06-15	14.250	14.250	13.910	14.030	11.176	48,486
2023-06-14	14.070	14.180	13.930	14.050	11.192	25,720
2023-06-13	14.110	14.200	13.880	14.020	11.168	35,665
2023-06-12	14.290	14.290	14.150	14.160	11.279	17,577
2023-06-09	14.220	14.310	14.160	14.280	11.375	27,043
2023-06-08	14.360	14.480	14.180	14.280	11.375	50,940
2023-06-07	14.150	14.410	14.150	14.370	11.447	40,745
2023-06-06	14.380	14.380	14.110	14.270	11.367	31,193
2023-06-05	14.200	14.470	14.200	14.230	11.335	75,901
2023-06-02	13.720	14.190	13.720	14.190	11.303	63,849
2023-06-01	13.800	13.800	13.620	13.790	10.985	84,513
2023-05-31	13.710	13.810	13.630	13.700	10.913	67,892
2023-05-30	13.730	13.960	13.650	13.790	10.985	69,335
2023-05-29	13.920	13.950	13.730	13.750	10.953	31,956
2023-05-26	13.880	13.880	13.710	13.790	10.985	44,298
2023-05-25	14.100	14.140	13.760	13.810	11.001	55,439
2023-05-24	14.000	14.100	13.950	14.080	11.216	40,590
2023-05-23	13.920	14.180	13.770	14.140	11.263	86,751
2023-05-22	14.030	14.100	13.800	13.860	11.040	56,095
2023-05-19	13.800	14.080	13.700	14.020	11.168	111,243
2023-05-18	13.980	14.060	13.670	13.670	10.889	50,260
2023-05-17	13.800	13.920	13.710	13.850	11.032	57,625
2023-05-16	13.520	13.910	13.520	13.780	10.977	83,030
2023-05-15	13.350	13.670	13.340	13.640	10.865	88,614
2023-05-12	13.450	13.480	13.300	13.340	10.626	46,996
2023-05-11	13.700	13.700	13.310	13.380	10.658	40,749
2023-05-10	13.490	13.530	13.340	13.440	10.706	42,541
2023-05-09	13.730	13.730	13.370	13.490	10.746	63,811
2023-05-08	13.700	13.800	13.570	13.720	10.929	36,824
2023-05-05	13.610	13.720	13.500	13.700	10.913	39,693
2023-05-04	13.900	13.900	13.460	13.530	10.778	73,037
2023-05-03	13.770	13.910	13.720	13.800	10.993	47,973
2023-05-02	13.920	14.020	13.770	13.770	10.969	80,756
2023-04-28	13.820	14.020	13.660	13.910	11.080	83,483
2023-04-27	13.820	13.820	13.480	13.680	10.897	30,147
2023-04-26	13.530	13.800	13.440	13.670	10.889	83,534
2023-04-25	13.620	13.620	13.300	13.550	10.793	218,808
2023-04-24	15.070	15.070	14.350	14.740	10.817	351,546
2023-04-21	14.840	15.160	14.650	15.150	11.118	159,822
2023-04-20	14.950	15.060	14.710	14.790	10.854	99,121
2023-04-19	15.100	15.100	14.640	14.870	10.913	77,274
2023-04-18	15.150	15.190	15.020	15.050	11.045	53,208
2023-04-17	15.150	15.150	14.940	15.100	11.082	60,006
2023-04-14	14.840	15.150	14.820	15.090	11.074	93,756
2023-04-13	14.710	14.820	14.590	14.820	10.876	73,698

← NewerPage 15 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.