Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	14.600	14.970	14.590	14.780	10.847	67,776
2022-07-28	14.680	14.680	14.300	14.570	10.693	93,081
2022-07-27	14.890	14.890	14.340	14.530	10.663	114,217
2022-07-26	14.780	14.910	14.580	14.740	10.817	63,491
2022-07-25	15.250	15.250	14.460	14.770	10.839	121,418
2022-07-22	15.300	15.300	14.370	15.070	11.060	103,407
2022-07-21	15.120	15.170	14.700	14.800	10.861	64,367
2022-07-20	15.320	15.420	15.060	15.120	11.096	44,405
2022-07-19	15.120	15.450	15.040	15.360	11.272	49,329
2022-07-18	15.050	15.250	15.050	15.120	11.096	87,277
2022-07-15	14.680	15.030	14.680	14.980	10.994	43,051
2022-07-14	14.800	14.850	14.440	14.670	10.766	65,884
2022-07-13	14.880	15.050	14.700	14.900	10.935	82,631
2022-07-12	14.710	14.940	14.480	14.810	10.869	60,123
2022-07-11	14.650	14.970	14.590	14.780	10.847	87,190
2022-07-08	14.650	14.990	14.580	14.880	10.920	96,906
2022-07-07	14.020	14.710	14.020	14.620	10.729	87,038
2022-07-06	13.940	14.300	13.890	14.150	10.384	70,036
2022-07-05	14.200	14.390	13.700	13.890	10.194	122,672
2022-07-04	14.350	14.410	14.060	14.210	10.428	85,065
2022-07-01	14.350	14.480	14.160	14.320	10.509	55,995
2022-06-30	14.500	14.540	14.270	14.350	10.531	97,201
2022-06-29	14.670	14.790	14.310	14.470	10.619	79,679
2022-06-28	14.800	15.140	14.800	14.880	10.920	83,640
2022-06-27	14.850	15.070	14.730	14.880	10.920	86,698
2022-06-24	14.520	14.890	14.470	14.730	10.810	64,242
2022-06-23	14.650	14.650	14.310	14.440	10.597	129,436
2022-06-22	14.480	14.740	14.230	14.620	10.729	55,362
2022-06-21	14.580	14.820	14.570	14.610	10.722	62,627
2022-06-20	14.250	14.620	14.090	14.520	10.656	48,988
2022-06-17	14.000	14.420	13.940	14.260	10.465	141,037
2022-06-16	14.500	14.540	13.910	14.060	10.318	107,300
2022-06-15	13.880	14.560	13.800	14.460	10.612	85,888
2022-06-14	13.980	14.240	13.890	14.060	10.318	60,842
2022-06-13	14.380	14.380	13.910	13.940	10.230	146,433
2022-06-10	14.890	14.890	14.410	14.570	10.693	79,563
2022-06-09	15.240	15.240	14.850	14.890	10.927	73,110
2022-06-08	15.160	15.290	15.060	15.200	11.155	41,549
2022-06-07	15.430	15.600	15.190	15.340	11.258	69,580
2022-06-06	15.690	15.700	15.400	15.600	11.449	45,840
2022-06-03	15.630	15.630	15.250	15.350	11.265	31,857
2022-06-02	15.670	15.680	15.350	15.440	11.331	45,794
2022-06-01	15.670	15.760	15.510	15.570	11.427	101,124
2022-05-31	15.800	15.830	15.490	15.630	11.471	141,392
2022-05-30	16.040	16.200	15.920	15.970	11.720	50,686
2022-05-27	15.920	16.200	15.900	16.040	11.771	58,475
2022-05-26	15.780	15.990	15.780	15.890	11.661	61,353
2022-05-25	15.840	15.990	15.780	15.940	11.698	83,185
2022-05-24	15.570	16.080	15.570	15.830	11.617	144,040
2022-05-23	14.920	15.810	14.920	15.770	11.573	154,887
2022-05-20	14.900	15.000	14.700	14.920	10.949	63,240
2022-05-19	15.350	15.350	14.630	14.760	10.832	94,173
2022-05-18	15.510	15.770	15.370	15.380	11.287	89,085
2022-05-17	15.290	15.560	15.270	15.510	11.382	81,818
2022-05-16	14.800	15.240	14.770	15.160	11.126	103,363
2022-05-13	14.900	14.960	14.710	14.820	10.876	81,354
2022-05-12	14.810	14.850	14.540	14.720	10.803	74,298
2022-05-11	14.960	15.030	14.600	14.860	10.905	77,513
2022-05-10	14.700	15.000	14.570	14.740	10.817	101,665
2022-05-09	14.420	14.710	14.420	14.600	10.715	121,485

← NewerPage 19 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.