Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.900	14.930	14.360	14.630	10.737	221,849
2022-05-05	15.240	15.370	15.000	15.040	11.038	56,405
2022-05-04	15.340	15.370	14.960	15.060	11.052	85,917
2022-05-03	15.480	15.720	15.270	15.340	11.258	95,535
2022-05-02	15.360	15.610	15.190	15.310	11.236	106,995
2022-04-29	15.960	15.960	15.560	15.570	11.427	120,783
2022-04-28	16.000	16.130	15.690	15.740	11.551	127,988
2022-04-27	15.920	16.140	15.730	15.960	11.713	184,879
2022-04-26	17.480	17.480	16.820	16.900	11.595	227,513
2022-04-25	17.140	17.620	17.100	17.250	11.835	225,635
2022-04-22	18.480	18.480	17.670	17.830	12.233	184,794
2022-04-21	18.270	18.310	18.030	18.200	12.487	179,977
2022-04-20	18.180	18.250	18.010	18.050	12.384	76,660
2022-04-19	18.400	18.690	18.110	18.140	12.446	120,665
2022-04-14	18.170	18.470	17.910	18.380	12.611	108,002
2022-04-13	17.840	18.110	17.840	18.000	12.350	72,777
2022-04-12	18.040	18.290	17.790	17.920	12.295	90,402
2022-04-11	17.810	18.300	17.600	18.290	12.549	199,750
2022-04-08	17.560	17.850	17.560	17.750	12.178	56,134
2022-04-07	17.500	17.820	17.420	17.450	11.973	66,659
2022-04-06	17.660	17.680	17.350	17.540	12.034	85,804
2022-04-05	17.660	17.750	17.490	17.680	12.130	54,445
2022-04-04	17.890	17.890	17.620	17.660	12.117	43,661
2022-04-01	17.790	18.010	17.610	17.810	12.220	62,698
2022-03-31	18.000	18.040	17.520	17.660	12.117	87,985
2022-03-30	18.000	18.050	17.620	17.980	12.336	121,026
2022-03-29	17.930	18.140	17.490	18.000	12.350	118,061
2022-03-28	17.450	18.000	17.430	17.880	12.268	218,161
2022-03-25	16.890	17.490	16.890	17.450	11.973	83,681
2022-03-24	16.900	17.050	16.840	17.010	11.671	48,436
2022-03-23	17.100	17.420	16.950	17.020	11.678	120,505
2022-03-22	17.040	17.490	17.000	17.310	11.877	172,776
2022-03-21	16.410	17.040	16.410	16.910	11.602	127,050
2022-03-18	16.680	16.820	16.300	16.670	11.437	236,080
2022-03-17	16.660	16.980	16.650	16.810	11.534	170,132
2022-03-16	16.290	16.880	16.290	16.440	11.280	123,888
2022-03-15	16.470	16.470	16.110	16.280	11.170	110,165
2022-03-14	16.220	16.740	16.190	16.390	11.245	125,500
2022-03-11	15.850	16.380	15.850	16.180	11.101	173,911
2022-03-10	16.050	16.330	15.680	15.780	10.827	176,079
2022-03-09	15.660	16.290	15.560	16.080	11.033	191,081
2022-03-08	14.400	15.340	14.320	15.260	10.470	251,422
2022-03-07	15.150	15.300	14.350	14.450	9.914	489,235
2022-03-04	15.990	15.990	15.240	15.540	10.662	209,657
2022-03-03	16.300	16.580	16.000	16.060	11.019	283,195
2022-03-02	15.610	16.340	15.490	16.220	11.129	169,666
2022-03-01	16.060	16.520	15.540	15.540	10.662	164,480
2022-02-28	16.000	16.350	15.920	16.260	11.156	223,002
2022-02-25	16.180	16.530	15.910	16.420	11.266	333,886
2022-02-24	16.420	16.800	15.850	16.150	11.081	366,335
2022-02-23	16.840	17.180	16.830	17.020	11.678	225,428
2022-02-22	16.520	17.040	16.360	16.820	11.540	153,858
2022-02-21	17.180	17.330	16.810	16.850	11.561	206,125
2022-02-18	17.220	17.650	16.980	17.340	11.897	243,006
2022-02-17	17.500	17.760	17.300	17.390	11.931	266,640
2022-02-16	16.700	17.530	16.690	17.450	11.973	436,003
2022-02-15	16.350	16.730	16.200	16.620	11.403	371,093
2022-02-14	15.660	16.080	15.270	15.960	10.950	249,213
2022-02-11	15.800	16.230	15.670	15.790	10.834	297,954
2022-02-10	14.550	16.000	14.410	15.980	10.964	745,198

← NewerPage 20 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.