Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	18.540	18.640	18.480	18.560	17.438	74,789
2025-08-14	18.560	18.640	18.340	18.460	17.344	51,946
2025-08-13	18.640	18.740	18.440	18.480	17.363	89,975
2025-08-12	18.920	18.980	18.560	18.560	17.438	69,848
2025-08-11	19.040	19.060	18.840	18.900	17.757	69,572
2025-08-08	18.760	19.220	18.740	19.040	17.889	238,693
2025-08-07	18.500	18.760	18.500	18.660	17.532	147,661
2025-08-06	18.260	18.500	18.220	18.500	17.381	121,926
2025-08-05	18.020	18.260	17.980	18.260	17.156	84,476
2025-08-04	17.800	17.980	17.780	17.940	16.855	48,698
2025-08-01	17.920	17.920	17.700	17.720	16.649	70,475
2025-07-31	17.800	18.040	17.800	17.980	16.893	75,044
2025-07-30	17.840	17.940	17.760	17.940	16.855	47,590
2025-07-29	17.920	17.920	17.680	17.820	16.743	52,936
2025-07-28	18.120	18.120	17.800	17.820	16.743	50,432
2025-07-25	18.180	18.180	17.940	18.020	16.930	55,633
2025-07-24	17.880	18.160	17.820	18.160	17.062	73,067
2025-07-23	18.160	18.160	17.840	17.840	16.761	100,814
2025-07-22	18.040	18.600	18.040	18.100	17.006	271,048
2025-07-21	17.560	17.740	17.540	17.720	16.649	71,545
2025-07-18	17.460	17.660	17.440	17.580	16.517	143,038
2025-07-17	17.440	17.500	17.340	17.440	16.386	65,835
2025-07-16	17.460	17.460	17.260	17.360	16.310	117,870
2025-07-15	17.500	17.640	17.420	17.460	16.404	67,074
2025-07-14	17.500	17.600	17.420	17.540	16.479	73,081
2025-07-11	17.400	17.500	17.300	17.500	16.442	57,014
2025-07-10	17.320	17.420	17.200	17.400	16.348	87,138
2025-07-09	17.380	17.500	17.300	17.340	16.292	92,577
2025-07-08	17.560	17.580	17.300	17.300	16.254	154,858
2025-07-07	17.400	17.600	17.280	17.560	16.498	84,575
2025-07-04	17.280	17.320	17.180	17.300	16.254	93,478
2025-07-03	17.300	17.560	17.280	17.280	16.235	135,989
2025-07-02	17.380	17.420	17.240	17.280	16.235	223,478
2025-07-01	17.100	17.340	17.080	17.340	16.292	70,940
2025-06-30	17.000	17.160	17.000	17.080	16.047	87,086
2025-06-27	17.200	17.200	16.940	16.980	15.953	95,629
2025-06-26	17.200	17.300	17.080	17.100	16.066	62,518
2025-06-25	17.140	17.200	17.080	17.140	16.104	59,165
2025-06-24	17.000	17.260	16.940	17.040	16.010	91,177
2025-06-23	16.940	17.080	16.900	16.980	15.953	68,960
2025-06-20	17.080	17.220	16.920	16.920	15.897	254,395
2025-06-19	17.240	17.280	17.000	17.020	15.991	78,958
2025-06-18	17.340	17.500	17.320	17.320	16.273	53,242
2025-06-17	17.420	17.500	17.340	17.400	16.348	223,900
2025-06-16	17.400	17.560	17.340	17.460	16.404	42,309
2025-06-13	17.640	17.640	17.400	17.440	16.386	60,647
2025-06-12	17.660	17.680	17.520	17.660	16.592	58,944
2025-06-11	17.700	17.760	17.600	17.620	16.555	56,758
2025-06-10	17.720	17.780	17.620	17.700	16.630	61,057
2025-06-09	17.580	17.760	17.580	17.600	16.536	66,897
2025-06-06	17.660	17.720	17.500	17.520	16.461	89,517
2025-06-05	17.640	17.820	17.520	17.600	16.536	70,938
2025-06-04	17.760	17.760	17.500	17.600	16.536	125,808
2025-06-03	17.480	17.700	17.420	17.580	16.517	116,085
2025-06-02	17.300	17.460	17.220	17.400	16.348	109,048
2025-05-30	17.440	17.540	17.340	17.380	16.329	225,219
2025-05-29	17.380	17.460	17.220	17.440	16.386	88,642
2025-05-28	16.960	17.360	16.940	17.260	16.216	211,164
2025-05-27	16.880	17.000	16.740	16.940	15.916	191,662
2025-05-26	16.800	16.820	16.620	16.820	15.803	170,476

← NewerPage 6 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.