Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.120	14.500	14.080	14.500	9.949	290,934
2022-02-08	13.910	14.110	13.900	14.080	9.660	88,948
2022-02-07	14.300	14.300	13.900	13.960	9.578	95,136
2022-02-04	14.300	14.360	13.990	14.190	9.736	185,833
2022-02-03	14.250	14.430	14.100	14.310	9.818	151,989
2022-02-02	13.900	14.450	13.900	14.270	9.791	229,221
2022-02-01	13.740	14.000	13.650	13.890	9.530	190,608
2022-01-31	13.590	13.740	13.430	13.620	9.345	141,130
2022-01-28	13.600	13.650	13.380	13.480	9.249	74,123
2022-01-27	13.340	13.810	13.330	13.600	9.331	146,754
2022-01-26	13.140	13.560	13.140	13.440	9.221	155,477
2022-01-25	13.000	13.200	12.890	13.050	8.954	143,010
2022-01-24	13.220	13.230	12.650	12.820	8.796	147,063
2022-01-21	13.260	13.300	13.060	13.300	9.125	114,889
2022-01-20	13.560	13.580	13.260	13.440	9.221	132,542
2022-01-19	13.700	13.820	13.510	13.560	9.304	143,107
2022-01-18	13.550	13.760	13.510	13.730	9.420	78,365
2022-01-17	13.670	13.700	13.480	13.600	9.331	67,288
2022-01-14	13.560	13.820	13.560	13.640	9.359	96,147
2022-01-13	13.410	13.700	13.410	13.650	9.365	87,709
2022-01-12	13.570	13.660	13.350	13.410	9.201	72,892
2022-01-11	13.650	13.750	13.270	13.560	9.304	141,701
2022-01-10	13.500	13.720	13.390	13.650	9.365	143,679
2022-01-07	13.470	13.600	13.340	13.470	9.242	124,289
2022-01-06	13.080	13.420	13.010	13.360	9.166	117,306
2022-01-05	13.240	13.420	13.130	13.180	9.043	140,619
2022-01-04	12.940	13.240	12.890	13.210	9.064	196,969
2022-01-03	12.720	12.980	12.680	12.910	8.858	84,164
2021-12-31	12.550	12.860	12.500	12.800	8.782	74,366
2021-12-30	12.440	12.620	12.390	12.570	8.624	130,228
2021-12-29	12.470	12.470	12.220	12.260	8.412	31,424
2021-12-28	12.300	12.470	12.250	12.430	8.528	57,898
2021-12-27	12.210	12.480	12.150	12.310	8.446	77,918
2021-12-24	12.340	12.350	12.260	12.280	8.425	9,250
2021-12-23	11.860	12.350	11.860	12.260	8.412	243,409
2021-12-22	11.920	12.030	11.760	11.890	8.158	111,135
2021-12-21	11.550	12.080	11.550	12.000	8.233	141,800
2021-12-20	11.650	11.790	11.470	11.650	7.993	207,784
2021-12-17	12.120	12.120	11.730	11.970	8.213	160,570
2021-12-16	11.920	12.190	11.920	12.030	8.254	124,765
2021-12-15	12.050	12.120	11.800	11.800	8.096	79,882
2021-12-14	11.900	12.150	11.820	12.100	8.302	108,560
2021-12-13	12.040	12.160	11.720	11.810	8.103	101,682
2021-12-10	11.900	12.040	11.820	12.030	8.254	100,369
2021-12-09	12.210	12.300	11.940	11.960	8.206	109,222
2021-12-08	12.170	12.350	12.000	12.240	8.398	137,342
2021-12-07	12.520	12.550	12.130	12.150	8.336	145,133
2021-12-06	11.940	12.370	11.900	12.370	8.487	102,026
2021-12-03	12.020	12.070	11.740	11.770	8.076	125,737
2021-12-02	12.020	12.050	11.750	11.910	8.172	96,198
2021-12-01	12.000	12.210	11.890	12.130	8.323	95,754
2021-11-30	11.920	12.200	11.710	11.900	8.165	221,039
2021-11-29	12.500	12.500	12.010	12.010	8.240	217,530
2021-11-26	12.560	12.690	12.110	12.380	8.494	192,005
2021-11-25	12.820	13.050	12.750	13.020	8.933	75,770
2021-11-24	12.670	12.890	12.600	12.850	8.817	95,080
2021-11-23	12.700	12.820	12.610	12.630	8.666	108,431
2021-11-22	12.900	12.980	12.730	12.770	8.762	87,618
2021-11-19	13.340	13.340	12.800	12.880	8.837	145,046
2021-11-18	13.290	13.380	13.160	13.240	9.084	130,855

← NewerPage 21 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.