Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	22.050	22.150	21.500	21.650	20.341	137,701
2026-04-30	21.850	22.100	21.600	22.000	20.670	80,517
2026-04-29	22.200	22.200	21.750	21.850	20.529	60,430
2026-04-28	22.350	22.350	22.050	22.250	20.905	41,704
2026-04-27	22.150	22.350	21.950	22.200	20.858	43,219
2026-04-24	22.050	22.400	22.050	22.150	20.811	79,829
2026-04-23	22.150	22.400	22.100	22.250	20.905	141,882
2026-04-22	22.500	22.600	22.100	22.250	20.905	108,315
2026-04-21	22.550	22.950	22.300	22.300	20.952	65,530
2026-04-20	22.850	22.850	22.450	22.550	21.187	75,729
2026-04-17	22.400	22.950	22.050	22.950	21.562	96,033
2026-04-16	22.200	22.300	22.050	22.150	20.811	85,221
2026-04-15	22.400	22.400	22.100	22.200	20.858	46,714
2026-04-14	22.100	22.300	22.100	22.200	20.858	42,557
2026-04-13	22.350	22.400	22.150	22.200	20.858	78,691
2026-04-10	22.400	22.550	22.300	22.450	21.093	297,893
2026-04-09	22.250	22.400	22.150	22.400	21.046	59,634
2026-04-08	22.350	22.450	22.000	22.300	20.952	97,929
2026-04-07	21.950	22.000	21.550	21.550	20.247	90,574
2026-04-02	21.500	22.000	21.500	21.900	20.576	59,897
2026-04-01	21.600	21.850	21.500	21.750	20.435	89,311
2026-03-31	20.950	21.350	20.950	21.250	19.965	81,902
2026-03-30	20.450	21.050	20.400	21.000	19.730	49,360
2026-03-27	20.600	20.600	20.300	20.450	19.214	122,973
2026-03-26	20.700	20.800	20.550	20.650	19.401	126,788
2026-03-25	21.350	21.350	20.750	20.850	19.589	94,894
2026-03-24	21.100	21.300	20.900	21.000	19.730	79,506
2026-03-23	20.500	21.400	20.250	21.000	19.730	150,902
2026-03-20	21.300	21.550	21.100	21.100	19.824	124,519
2026-03-19	21.300	21.400	21.100	21.100	19.824	66,426
2026-03-18	21.650	21.850	21.450	21.600	20.294	48,342
2026-03-17	21.650	21.650	21.350	21.550	20.247	53,792
2026-03-16	21.050	21.500	21.050	21.350	20.059	64,131
2026-03-13	20.850	21.400	20.750	21.000	19.730	69,902
2026-03-12	21.000	21.150	20.850	21.050	19.777	102,206
2026-03-11	21.050	21.250	20.950	21.100	19.824	51,953
2026-03-10	20.950	21.500	20.900	21.350	20.059	93,807
2026-03-09	20.750	20.750	20.400	20.550	19.307	144,999
2026-03-06	21.550	21.550	21.050	21.100	19.824	140,789
2026-03-05	21.700	21.850	21.400	21.550	20.247	123,018
2026-03-04	21.300	21.700	21.150	21.550	20.247	112,141
2026-03-03	22.600	22.600	21.150	21.300	20.012	189,194
2026-03-02	22.900	23.050	22.600	22.800	21.421	69,029
2026-02-27	22.950	23.300	22.950	23.300	21.891	147,088
2026-02-26	22.800	23.200	22.800	22.950	21.562	59,661
2026-02-25	22.700	22.850	22.400	22.850	21.468	78,780
2026-02-24	22.600	22.950	22.550	22.600	21.234	70,109
2026-02-23	22.500	22.750	22.300	22.700	21.327	85,906
2026-02-20	22.400	22.500	22.250	22.500	21.140	48,451
2026-02-19	22.350	22.400	22.100	22.400	21.046	55,218
2026-02-18	22.050	22.500	21.950	22.350	20.999	95,642
2026-02-17	21.500	22.150	21.500	22.050	20.717	55,636
2026-02-16	21.600	21.750	21.450	21.700	20.388	61,704
2026-02-13	21.250	21.650	21.150	21.650	20.341	74,315
2026-02-12	21.650	21.650	21.000	21.250	19.965	112,615
2026-02-11	21.750	22.100	21.550	21.650	20.341	110,493
2026-02-10	22.800	22.800	21.700	21.700	20.388	239,734
2026-02-09	21.750	21.900	21.450	21.850	20.529	143,378
2026-02-06	21.400	21.700	21.250	21.550	20.247	91,426
2026-02-05	21.100	21.300	20.850	21.300	20.012	103,238

← NewerPage 3 of 5 · 255 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.