Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	14.570	14.820	14.540	14.720	10.803	68,874
2023-04-11	14.550	14.620	14.390	14.540	10.671	100,065
2023-04-06	14.240	14.500	14.170	14.490	10.634	59,630
2023-04-05	14.450	14.450	14.000	14.180	10.406	61,676
2023-04-04	14.300	14.560	14.300	14.350	10.531	83,698
2023-04-03	14.270	14.360	14.160	14.250	10.458	50,416
2023-03-31	14.270	14.300	14.110	14.210	10.428	83,450
2023-03-30	13.880	14.310	13.880	14.230	10.443	81,713
2023-03-29	13.650	13.860	13.400	13.780	10.113	89,902
2023-03-28	13.620	13.700	13.310	13.400	9.834	66,675
2023-03-27	13.700	13.830	13.500	13.590	9.973	55,638
2023-03-24	13.770	13.770	13.450	13.640	10.010	131,374
2023-03-23	13.970	13.990	13.560	13.770	10.106	87,085
2023-03-22	14.000	14.190	13.920	13.940	10.230	82,432
2023-03-21	14.250	14.430	14.170	14.300	10.494	116,068
2023-03-20	14.060	14.430	13.880	14.370	10.546	113,808
2023-03-17	14.450	14.480	14.070	14.200	10.421	111,155
2023-03-16	14.580	14.630	14.080	14.370	10.546	77,010
2023-03-15	14.860	14.860	14.280	14.440	10.597	118,755
2023-03-14	14.480	15.060	14.480	14.880	10.920	92,382
2023-03-13	14.570	14.700	14.230	14.580	10.700	138,123
2023-03-10	14.700	14.700	14.460	14.600	10.715	88,592
2023-03-09	15.200	15.210	14.690	14.800	10.861	145,326
2023-03-08	15.250	15.340	15.130	15.240	11.184	47,971
2023-03-07	15.300	15.380	15.200	15.270	11.206	66,443
2023-03-06	15.080	15.340	15.060	15.280	11.214	113,223
2023-03-03	14.900	15.110	14.850	15.050	11.045	58,720
2023-03-02	14.850	15.040	14.850	14.960	10.979	39,383
2023-03-01	15.100	15.110	14.880	14.890	10.927	92,236
2023-02-28	15.150	15.170	14.980	15.060	11.052	142,197
2023-02-27	14.900	15.230	14.800	15.150	11.118	65,097
2023-02-24	14.890	14.960	14.750	14.790	10.854	74,229
2023-02-23	14.730	14.800	14.590	14.760	10.832	62,024
2023-02-22	14.740	14.750	14.510	14.580	10.700	60,544
2023-02-21	14.900	14.970	14.720	14.790	10.854	55,030
2023-02-20	14.950	15.030	14.800	14.900	10.935	45,032
2023-02-17	14.670	14.920	14.670	14.890	10.927	58,531
2023-02-16	14.740	14.900	14.590	14.800	10.861	75,012
2023-02-15	14.790	14.830	14.650	14.710	10.795	63,752
2023-02-14	14.990	15.010	14.750	14.760	10.832	88,505
2023-02-13	14.680	15.020	14.600	14.940	10.964	111,874
2023-02-10	15.060	15.060	14.550	14.650	10.751	121,831
2023-02-09	14.770	15.220	14.770	15.000	11.008	135,239
2023-02-08	14.600	14.780	14.520	14.550	10.678	59,576
2023-02-07	14.480	14.650	14.420	14.520	10.656	62,216
2023-02-06	14.140	14.580	14.050	14.420	10.583	103,996
2023-02-03	14.460	14.710	14.180	14.180	10.406	93,217
2023-02-02	13.860	14.280	13.850	14.260	10.465	80,336
2023-02-01	13.810	14.030	13.810	13.830	10.150	64,937
2023-01-31	13.850	13.850	13.610	13.780	10.113	62,660
2023-01-30	13.850	13.910	13.700	13.810	10.135	63,735
2023-01-27	13.760	13.930	13.710	13.900	10.201	71,445
2023-01-26	13.800	13.840	13.580	13.840	10.157	66,283
2023-01-25	13.660	13.710	13.340	13.700	10.054	80,987
2023-01-24	13.800	13.800	13.600	13.670	10.032	43,694
2023-01-23	13.500	13.750	13.490	13.680	10.039	66,243
2023-01-20	13.300	13.630	13.300	13.550	9.944	56,092
2023-01-19	13.680	13.730	13.290	13.340	9.790	79,386
2023-01-18	14.250	14.250	13.800	13.800	10.128	67,833
2023-01-17	14.160	14.210	14.100	14.150	10.384	56,882

← NewerPage 16 of 22 · 1,285 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.