Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	21.150	21.300	21.000	21.150	19.871	95,850
2026-02-03	21.350	21.550	21.000	21.150	19.871	218,233
2026-02-02	20.900	21.350	20.800	21.250	19.965	100,905
2026-01-30	20.700	20.850	20.550	20.850	19.589	155,510
2026-01-29	20.700	20.700	20.500	20.650	19.401	94,873
2026-01-28	20.600	20.600	20.450	20.600	19.354	69,848
2026-01-27	20.350	20.600	20.150	20.550	19.307	47,587
2026-01-26	20.400	20.400	20.200	20.350	19.120	50,251
2026-01-23	20.400	20.400	20.150	20.300	19.073	33,722
2026-01-22	20.200	20.450	20.150	20.400	19.167	83,641
2026-01-21	20.200	20.200	19.780	20.000	18.791	125,006
2026-01-20	20.500	20.600	20.100	20.200	18.979	77,845
2026-01-19	20.500	20.600	20.350	20.600	19.354	82,414
2026-01-16	20.650	20.850	20.400	20.700	19.448	94,113
2026-01-15	20.700	20.800	20.450	20.650	19.401	110,516
2026-01-14	20.050	20.600	20.050	20.600	19.354	142,195
2026-01-13	19.800	20.100	19.780	19.980	18.772	116,343
2026-01-12	19.560	19.800	19.480	19.680	18.490	61,382
2026-01-09	19.740	19.740	19.480	19.600	18.415	152,802
2026-01-08	19.700	19.740	19.440	19.740	18.546	100,310
2026-01-07	19.360	19.720	19.320	19.660	18.471	79,720
2026-01-06	19.400	19.480	19.120	19.360	18.189	63,653
2026-01-05	19.380	19.420	19.100	19.360	18.189	72,001
2026-01-02	19.220	19.460	19.160	19.240	18.077	50,253
2025-12-31	19.300	19.300	19.140	19.260	18.095	22,536
2025-12-30	19.260	19.300	19.160	19.260	18.095	57,927
2025-12-29	19.080	19.320	19.000	19.240	18.077	56,460
2025-12-24	19.120	19.120	19.020	19.100	17.945	10,118
2025-12-23	19.200	19.220	19.100	19.140	17.983	31,978
2025-12-22	19.000	19.240	18.920	19.240	18.077	51,936
2025-12-19	19.100	19.180	18.960	19.120	17.964	166,930
2025-12-18	18.960	19.160	18.940	19.100	17.945	67,558
2025-12-17	18.840	18.980	18.840	18.940	17.795	42,976
2025-12-16	18.740	18.940	18.700	18.940	17.795	35,567
2025-12-15	18.800	18.960	18.700	18.760	17.626	53,743
2025-12-12	18.620	18.760	18.560	18.740	17.607	100,161
2025-12-11	18.700	18.720	18.540	18.720	17.588	47,453
2025-12-10	18.920	18.920	18.660	18.720	17.588	75,921
2025-12-09	19.000	19.020	18.740	18.840	17.701	87,256
2025-12-08	19.200	19.260	18.980	18.980	17.832	78,116
2025-12-05	19.400	19.440	19.120	19.220	18.058	86,186
2025-12-04	19.740	19.740	19.380	19.380	18.208	99,092
2025-12-03	19.900	19.920	19.580	19.680	18.490	74,416
2025-12-02	20.000	20.000	19.820	19.960	18.753	96,472
2025-12-01	20.000	20.100	19.840	20.050	18.838	89,685
2025-11-28	20.200	20.300	19.860	19.980	18.772	64,011
2025-11-27	20.000	20.200	20.000	20.200	18.979	76,082
2025-11-26	19.700	20.100	19.620	20.100	18.885	140,193
2025-11-25	19.520	19.880	19.480	19.800	18.603	101,111
2025-11-24	19.480	19.620	19.240	19.520	18.340	174,549
2025-11-21	19.040	19.340	18.900	19.340	18.171	163,650
2025-11-20	19.100	19.160	18.960	19.120	17.964	39,757
2025-11-19	18.960	19.060	18.700	19.040	17.889	42,932
2025-11-18	18.960	19.000	18.800	18.900	17.757	53,793
2025-11-17	19.060	19.180	18.920	19.120	17.964	64,720
2025-11-14	19.300	19.300	19.000	19.120	17.964	74,969
2025-11-13	19.260	19.460	19.160	19.340	18.171	74,690
2025-11-12	19.280	19.360	19.140	19.260	18.095	43,078
2025-11-11	19.200	19.340	19.140	19.220	18.058	30,066
2025-11-10	19.340	19.400	19.220	19.220	18.058	33,281

← NewerPage 4 of 22 · 1,284 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.