Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.600	18.900	18.560	18.820	18.820	120,562
2026-07-23	18.400	18.640	18.300	18.640	18.640	113,259
2026-07-22	18.560	18.760	18.300	18.500	18.500	131,435
2026-07-21	19.060	19.260	18.140	18.220	18.220	277,214
2026-07-20	18.880	19.100	18.800	19.080	19.080	76,928
2026-07-17	18.860	19.120	18.860	19.000	19.000	105,177
2026-07-16	19.120	19.120	18.840	18.980	18.980	64,825
2026-07-15	19.060	19.100	18.940	19.060	19.060	61,557
2026-07-14	19.020	19.100	18.860	19.060	19.060	60,138
2026-07-13	19.100	19.220	19.040	19.040	19.040	49,825
2026-07-10	19.220	19.420	19.140	19.200	19.200	71,985
2026-07-09	19.300	19.320	19.040	19.260	19.260	66,071
2026-07-08	19.560	19.560	19.200	19.280	19.280	64,255
2026-07-07	19.520	19.700	19.400	19.620	19.620	62,797
2026-07-06	19.700	19.700	19.500	19.500	19.500	75,079
2026-07-03	19.700	19.760	19.600	19.660	19.660	57,021
2026-07-02	19.840	19.880	19.700	19.700	19.700	46,747
2026-07-01	20.000	20.100	19.600	19.740	19.740	79,814
2026-06-30	20.000	20.050	19.700	19.900	19.900	71,446
2026-06-29	20.050	20.150	19.880	20.050	20.050	60,959
2026-06-26	19.880	20.100	19.720	20.100	20.100	53,157
2026-06-25	20.050	20.050	19.700	19.700	19.700	100,752
2026-06-24	19.920	20.100	19.800	20.000	20.000	65,157
2026-06-23	19.900	19.940	19.760	19.820	19.820	78,565
2026-06-22	19.600	19.920	19.520	19.920	19.920	91,617
2026-06-19	19.840	19.840	19.400	19.620	19.620	222,840
2026-06-18	20.150	20.150	19.580	19.800	19.800	127,975
2026-06-17	20.200	20.250	20.100	20.150	20.150	95,324
2026-06-16	20.550	20.550	20.250	20.300	20.300	88,571
2026-06-15	20.900	21.000	20.250	20.400	20.400	119,486
2026-06-12	20.750	20.800	20.600	20.700	20.700	72,330
2026-06-11	20.500	20.750	20.450	20.600	20.600	142,528
2026-06-10	20.350	20.700	20.350	20.500	20.500	81,892
2026-06-09	20.200	20.500	20.150	20.350	20.350	90,212
2026-06-08	20.000	20.300	19.940	20.150	20.150	88,721
2026-06-05	20.200	20.350	20.050	20.100	20.100	81,671
2026-06-04	20.000	20.200	19.860	20.200	20.200	263,054
2026-06-03	20.350	20.450	19.860	20.000	20.000	293,362
2026-06-02	20.850	20.900	20.350	20.350	20.350	133,794
2026-06-01	20.950	21.000	20.600	20.800	20.800	105,802
2026-05-29	20.750	20.950	20.700	20.900	20.900	192,559
2026-05-28	20.400	20.800	20.400	20.750	20.750	120,951
2026-05-27	20.500	20.700	20.450	20.550	20.550	130,972
2026-05-26	20.800	20.800	20.400	20.450	20.450	100,617
2026-05-25	20.650	20.850	20.650	20.850	20.850	35,799
2026-05-22	20.550	20.700	20.450	20.550	20.550	73,041
2026-05-21	20.650	20.800	20.500	20.500	20.500	78,356
2026-05-20	20.400	20.700	20.250	20.700	20.700	76,808
2026-05-19	20.300	20.500	20.300	20.350	20.350	61,937
2026-05-18	20.150	20.350	19.900	20.300	20.300	229,748
2026-05-15	19.980	20.300	19.940	20.200	20.200	249,556
2026-05-14	21.650	21.750	21.450	21.500	20.200	197,787
2026-05-13	21.550	21.600	21.350	21.600	20.294	180,454
2026-05-12	21.700	21.750	21.500	21.500	20.200	155,229
2026-05-11	21.650	21.850	21.500	21.650	20.341	85,499
2026-05-08	21.750	21.850	21.500	21.600	20.294	98,168
2026-05-07	22.100	22.200	21.750	21.900	20.576	114,283
2026-05-06	21.950	22.250	21.850	22.100	20.764	122,570
2026-05-05	21.850	22.050	21.600	21.750	20.435	136,193
2026-05-04	22.050	22.150	21.500	21.650	20.341	137,701

← NewerPage 2 of 22 · 1,283 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.