Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	14.100	14.190	13.930	14.100	10.348	48,244
2023-01-13	14.120	14.310	14.030	14.030	10.296	50,444
2023-01-12	13.960	14.220	13.960	14.050	10.311	74,238
2023-01-11	13.520	13.910	13.520	13.890	10.194	62,540
2023-01-10	13.560	13.880	13.540	13.600	9.981	76,804
2023-01-09	13.450	13.790	13.450	13.630	10.003	77,648
2023-01-06	13.220	13.480	13.050	13.400	9.834	88,404
2023-01-05	13.030	13.170	13.030	13.090	9.606	49,496
2023-01-04	13.100	13.210	13.000	13.040	9.570	45,940
2023-01-03	12.970	13.110	12.760	13.010	9.548	59,659
2023-01-02	12.640	13.060	12.590	12.980	9.526	45,314
2022-12-30	12.580	12.700	12.450	12.480	9.159	58,428
2022-12-29	12.500	12.640	12.370	12.640	9.276	43,871
2022-12-28	12.330	12.590	12.290	12.460	9.144	43,715
2022-12-27	12.500	12.540	12.280	12.390	9.093	29,195
2022-12-23	12.460	12.530	12.400	12.460	9.144	24,270
2022-12-22	12.550	12.600	12.380	12.440	9.129	43,920
2022-12-21	12.370	12.560	12.320	12.550	9.210	53,003
2022-12-20	12.490	12.590	12.030	12.270	9.005	82,226
2022-12-19	12.500	12.690	12.500	12.590	9.240	41,383
2022-12-16	12.660	12.660	12.500	12.600	9.247	134,146
2022-12-15	12.730	12.750	12.580	12.630	9.269	53,594
2022-12-14	12.710	12.800	12.600	12.730	9.342	58,122
2022-12-13	12.670	13.090	12.590	12.740	9.350	103,615
2022-12-12	12.850	12.940	12.440	12.620	9.262	109,413
2022-12-09	12.750	12.950	12.740	12.870	9.445	89,556
2022-12-08	12.860	12.900	12.720	12.850	9.430	57,972
2022-12-07	12.900	12.980	12.770	12.880	9.452	81,183
2022-12-06	12.990	13.040	12.850	13.030	9.562	54,819
2022-12-05	12.900	13.120	12.900	13.040	9.570	100,342
2022-12-02	13.050	13.120	12.820	12.920	9.482	99,518
2022-12-01	13.410	13.420	12.870	13.080	9.599	116,611
2022-11-30	13.550	13.580	13.150	13.250	9.724	84,574
2022-11-29	13.600	13.790	13.460	13.570	9.959	44,189
2022-11-28	13.620	13.800	13.570	13.650	10.017	21,599
2022-11-25	13.770	13.820	13.650	13.800	10.128	22,548
2022-11-24	13.690	13.970	13.630	13.850	10.164	46,784
2022-11-23	13.660	13.660	13.490	13.540	9.937	22,601
2022-11-22	13.800	13.800	13.500	13.650	10.017	30,015
2022-11-21	13.800	13.810	13.680	13.690	10.047	31,431
2022-11-18	13.740	13.740	13.440	13.730	10.076	37,853
2022-11-17	13.900	14.030	13.500	13.620	9.995	62,700
2022-11-16	13.760	14.030	13.680	13.790	10.120	140,125
2022-11-15	13.400	14.150	13.400	13.920	10.216	168,362
2022-11-14	13.540	13.660	13.360	13.490	9.900	59,105
2022-11-11	13.160	13.730	13.160	13.540	9.937	145,137
2022-11-10	13.000	13.240	12.470	13.160	9.658	119,289
2022-11-09	12.890	13.060	12.660	12.990	9.533	124,077
2022-11-08	12.700	12.850	12.630	12.830	9.416	51,179
2022-11-07	12.640	12.830	12.560	12.790	9.386	85,937
2022-11-04	12.580	12.650	12.310	12.550	9.210	54,358
2022-11-03	12.390	12.480	12.100	12.420	9.115	62,231
2022-11-02	12.790	12.790	12.220	12.290	9.019	197,273
2022-11-01	12.570	12.760	12.420	12.610	9.254	75,879
2022-10-31	12.450	12.570	12.340	12.400	9.100	65,818
2022-10-28	12.400	12.460	12.030	12.400	9.100	91,539
2022-10-27	11.820	12.380	11.820	12.300	9.027	74,040
2022-10-26	11.870	11.990	11.700	11.890	8.726	65,624
2022-10-25	11.300	11.840	11.300	11.840	8.689	52,799
2022-10-24	11.520	11.580	11.280	11.470	8.418	60,052

← NewerPage 17 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.