Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	19.520	19.540	19.040	19.300	18.133	60,989
2025-11-06	19.480	19.600	19.320	19.600	18.415	80,792
2025-11-05	19.100	19.420	18.980	19.360	18.189	144,330
2025-11-04	18.720	19.160	18.660	19.100	17.945	194,475
2025-11-03	18.380	18.500	18.280	18.500	17.381	83,454
2025-10-31	18.420	18.580	18.420	18.420	17.306	111,305
2025-10-30	18.540	18.540	18.360	18.440	17.325	48,731
2025-10-29	18.420	18.560	18.360	18.460	17.344	46,815
2025-10-28	18.480	18.560	18.360	18.360	17.250	55,698
2025-10-27	18.600	18.600	18.380	18.540	17.419	86,445
2025-10-24	18.740	18.740	18.380	18.600	17.475	47,049
2025-10-23	18.700	18.720	18.620	18.680	17.551	41,030
2025-10-22	18.480	18.660	18.480	18.600	17.475	75,510
2025-10-21	18.500	18.540	18.340	18.480	17.363	52,573
2025-10-20	18.420	18.500	18.280	18.440	17.325	40,908
2025-10-17	18.740	18.740	18.280	18.380	17.269	75,381
2025-10-16	18.620	18.740	18.440	18.660	17.532	97,141
2025-10-15	18.780	18.780	18.600	18.700	17.569	26,567
2025-10-14	18.680	18.880	18.600	18.720	17.588	85,467
2025-10-13	18.620	18.820	18.620	18.640	17.513	72,159
2025-10-10	18.620	18.800	18.560	18.620	17.494	32,977
2025-10-09	18.580	18.720	18.540	18.580	17.457	57,900
2025-10-08	18.520	18.720	18.520	18.560	17.438	26,141
2025-10-07	18.640	18.740	18.500	18.520	17.400	95,250
2025-10-06	18.980	19.000	18.620	18.800	17.663	61,808
2025-10-03	19.000	19.180	18.960	19.040	17.889	83,300
2025-10-02	19.080	19.080	18.860	18.980	17.832	65,130
2025-10-01	19.000	19.080	18.740	19.000	17.851	63,030
2025-09-30	18.760	19.020	18.720	19.020	17.870	159,946
2025-09-29	18.740	18.820	18.600	18.820	17.682	58,405
2025-09-26	18.660	18.820	18.520	18.720	17.588	75,711
2025-09-25	18.660	18.780	18.520	18.580	17.457	74,090
2025-09-24	18.520	18.820	18.520	18.720	17.588	66,441
2025-09-23	18.520	18.660	18.460	18.540	17.419	65,957
2025-09-22	18.560	18.620	18.400	18.520	17.400	47,238
2025-09-19	18.480	18.580	18.460	18.580	17.457	251,470
2025-09-18	18.420	18.580	18.360	18.480	17.363	47,963
2025-09-17	18.500	18.500	18.300	18.480	17.363	47,445
2025-09-16	18.700	18.700	18.320	18.320	17.212	70,050
2025-09-15	18.900	18.960	18.700	18.720	17.588	37,200
2025-09-12	18.860	18.900	18.700	18.840	17.701	50,686
2025-09-11	18.800	18.940	18.720	18.820	17.682	95,401
2025-09-10	18.740	18.900	18.500	18.800	17.663	134,833
2025-09-09	18.780	18.820	18.640	18.740	17.607	75,461
2025-09-08	18.700	18.820	18.600	18.680	17.551	57,815
2025-09-05	18.700	18.700	18.440	18.660	17.532	82,061
2025-09-04	18.640	18.760	18.560	18.620	17.494	56,404
2025-09-03	18.280	18.580	18.100	18.500	17.381	90,545
2025-09-02	18.560	18.600	18.140	18.280	17.175	106,330
2025-09-01	18.640	18.680	18.500	18.680	17.551	71,375
2025-08-29	18.480	18.620	18.340	18.580	17.457	64,971
2025-08-28	18.820	18.860	18.440	18.440	17.325	79,651
2025-08-27	18.780	18.900	18.640	18.760	17.626	50,220
2025-08-26	18.940	18.960	18.660	18.800	17.663	100,101
2025-08-25	18.980	19.080	18.900	18.900	17.757	63,683
2025-08-22	18.680	19.000	18.680	19.000	17.851	59,540
2025-08-21	18.860	18.900	18.660	18.780	17.645	41,361
2025-08-20	18.720	18.840	18.720	18.840	17.701	38,364
2025-08-19	18.820	18.900	18.720	18.760	17.626	36,954
2025-08-18	18.600	18.880	18.600	18.740	17.607	69,691

← NewerPage 5 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.