Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	11.650	11.650	11.230	11.450	8.403	39,095
2022-10-20	11.350	11.610	11.350	11.590	8.506	34,627
2022-10-19	11.500	11.630	11.360	11.440	8.396	49,632
2022-10-18	11.700	11.780	11.490	11.550	8.476	53,417
2022-10-17	11.300	11.720	11.260	11.720	8.601	43,415
2022-10-14	11.550	11.810	11.400	11.410	8.374	57,949
2022-10-13	11.170	11.660	11.090	11.370	8.344	75,923
2022-10-12	11.340	11.340	11.100	11.210	8.227	80,192
2022-10-11	11.340	11.450	11.210	11.410	8.374	52,720
2022-10-10	11.380	11.580	11.350	11.350	8.330	32,888
2022-10-07	11.610	11.820	11.450	11.630	8.535	57,770
2022-10-06	11.920	11.980	11.740	11.750	8.623	103,196
2022-10-05	11.800	11.910	11.550	11.740	8.616	92,497
2022-10-04	11.710	12.080	11.500	12.030	8.829	125,854
2022-10-03	11.390	11.520	11.210	11.470	8.418	103,120
2022-09-30	11.130	11.770	11.100	11.750	8.623	176,135
2022-09-29	10.980	11.140	10.740	11.080	8.131	99,395
2022-09-28	10.400	11.110	10.300	11.110	8.153	183,795
2022-09-27	10.530	10.560	10.300	10.420	7.647	135,101
2022-09-26	11.300	11.350	10.440	10.550	7.742	310,854
2022-09-23	12.650	12.650	11.840	11.990	8.799	180,182
2022-09-22	12.920	12.930	12.570	12.570	9.225	59,131
2022-09-21	12.800	13.100	12.800	13.100	9.614	74,321
2022-09-20	13.350	13.400	12.850	12.940	9.496	59,775
2022-09-19	13.340	13.340	13.060	13.250	9.724	44,153
2022-09-16	12.730	13.410	12.580	13.400	9.834	297,337
2022-09-15	12.730	12.810	12.570	12.730	9.342	60,799
2022-09-14	12.850	12.860	12.510	12.610	9.254	74,187
2022-09-13	13.260	13.330	12.860	12.860	9.438	77,728
2022-09-12	13.250	13.350	13.110	13.330	9.783	89,730
2022-09-09	13.210	13.220	13.100	13.160	9.658	46,920
2022-09-08	13.340	13.340	13.000	13.030	9.562	63,696
2022-09-07	13.300	13.300	13.030	13.160	9.658	57,998
2022-09-06	13.100	13.360	13.100	13.170	9.665	30,460
2022-09-05	13.140	13.280	13.120	13.190	9.680	47,189
2022-09-02	13.300	13.540	13.170	13.450	9.871	74,413
2022-09-01	13.450	13.450	13.060	13.170	9.665	64,945
2022-08-31	13.660	13.660	13.430	13.490	9.900	62,599
2022-08-30	13.860	13.920	13.450	13.540	9.937	64,104
2022-08-29	13.680	13.930	13.550	13.830	10.150	39,854
2022-08-26	14.270	14.350	13.880	13.910	10.208	53,478
2022-08-25	14.190	14.430	14.160	14.270	10.472	34,110
2022-08-24	14.390	14.390	14.120	14.190	10.414	48,646
2022-08-23	14.250	14.490	14.200	14.390	10.561	36,559
2022-08-22	14.680	14.680	14.100	14.350	10.531	54,632
2022-08-19	14.830	14.880	14.520	14.590	10.707	54,377
2022-08-18	14.820	15.070	14.820	15.000	11.008	18,629
2022-08-17	15.400	15.400	14.860	14.930	10.957	36,944
2022-08-16	15.410	15.590	15.290	15.380	11.287	37,471
2022-08-15	15.400	15.670	15.380	15.440	11.331	44,942
2022-08-12	15.400	15.630	15.250	15.430	11.324	51,275
2022-08-11	15.310	15.500	15.240	15.290	11.221	28,216
2022-08-10	15.220	15.530	15.130	15.490	11.368	62,503
2022-08-09	15.030	15.540	15.030	15.330	11.250	68,151
2022-08-08	14.900	15.300	14.900	15.180	11.140	48,192
2022-08-05	15.030	15.140	14.830	15.040	11.038	45,457
2022-08-04	15.200	15.440	15.000	15.090	11.074	68,587
2022-08-03	14.750	15.180	14.700	15.180	11.140	81,435
2022-08-02	14.640	14.700	14.440	14.680	10.773	76,907
2022-08-01	14.900	14.900	14.520	14.570	10.693	43,214

← NewerPage 18 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.