Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.580	16.600	16.320	16.520	15.521	116,724
2025-05-22	16.480	16.600	16.400	16.600	15.596	209,139
2025-05-21	16.540	16.660	16.360	16.600	15.596	181,443
2025-05-20	16.560	16.660	16.420	16.620	15.615	193,893
2025-05-19	16.180	16.560	16.180	16.560	15.559	286,791
2025-05-16	15.980	16.200	15.940	16.200	15.221	158,886
2025-05-15	15.740	15.960	15.620	15.900	14.939	150,121
2025-05-14	15.840	15.880	15.600	15.740	14.788	140,042
2025-05-13	15.660	15.860	15.500	15.820	14.863	367,915
2025-05-12	17.100	17.100	16.800	16.940	14.741	389,317
2025-05-09	16.860	17.000	16.820	17.000	14.794	155,629
2025-05-08	16.900	16.940	16.760	16.840	14.654	134,735
2025-05-07	17.000	17.000	16.740	16.860	14.672	170,650
2025-05-06	17.100	17.100	16.800	16.940	14.741	124,882
2025-05-05	16.820	17.080	16.780	17.080	14.863	204,170
2025-05-02	16.700	16.800	16.620	16.800	14.620	184,967
2025-04-30	16.400	16.620	16.340	16.620	14.463	111,286
2025-04-29	16.300	16.520	16.300	16.340	14.219	93,996
2025-04-28	16.420	16.420	16.260	16.280	14.167	98,165
2025-04-25	16.380	16.380	16.200	16.200	14.097	116,045
2025-04-24	16.300	16.460	16.240	16.360	14.237	66,364
2025-04-23	16.580	16.580	16.240	16.260	14.150	117,375
2025-04-22	16.500	16.720	16.400	16.400	14.271	116,850
2025-04-17	16.020	16.560	16.020	16.520	14.376	179,922
2025-04-16	16.100	16.120	15.980	16.040	13.958	95,301
2025-04-15	15.780	16.040	15.660	16.040	13.958	68,780
2025-04-14	15.720	15.760	15.560	15.680	13.645	117,520
2025-04-11	15.260	15.300	14.960	15.240	13.262	80,538
2025-04-10	15.440	15.460	15.040	15.080	13.123	148,549
2025-04-09	15.120	15.180	14.660	14.920	12.984	183,281
2025-04-08	15.460	15.480	15.140	15.400	13.401	117,656
2025-04-07	15.060	15.640	14.760	15.080	13.123	360,117
2025-04-04	16.100	16.240	15.520	15.600	13.575	256,970
2025-04-03	16.180	16.440	16.100	16.180	14.080	122,138
2025-04-02	16.180	16.200	15.980	16.160	14.063	68,337
2025-04-01	16.100	16.320	16.100	16.240	14.132	123,844
2025-03-31	15.980	16.140	15.840	16.000	13.923	107,215
2025-03-28	15.840	16.060	15.840	15.980	13.906	93,919
2025-03-27	15.740	15.900	15.660	15.840	13.784	121,434
2025-03-26	15.700	15.840	15.660	15.740	13.697	51,533
2025-03-25	15.700	15.780	15.640	15.640	13.610	73,214
2025-03-24	15.820	15.840	15.580	15.600	13.575	54,798
2025-03-21	15.740	15.780	15.640	15.780	13.732	117,137
2025-03-20	15.740	15.820	15.660	15.800	13.749	68,542
2025-03-19	15.620	15.720	15.520	15.660	13.627	58,693
2025-03-18	15.620	15.720	15.540	15.580	13.558	53,104
2025-03-17	15.560	15.680	15.500	15.620	13.593	60,865
2025-03-14	15.400	15.580	15.340	15.560	13.540	84,531
2025-03-13	15.240	15.420	15.220	15.360	13.366	74,894
2025-03-12	15.300	15.520	15.300	15.460	13.453	51,363
2025-03-11	15.300	15.440	15.220	15.280	13.297	76,316
2025-03-10	15.320	15.520	15.280	15.300	13.314	113,702
2025-03-07	15.060	15.360	15.060	15.280	13.297	122,830
2025-03-06	15.480	15.480	15.020	15.100	13.140	181,544
2025-03-05	15.580	15.680	15.380	15.380	13.384	122,110
2025-03-04	15.640	15.740	15.540	15.580	13.558	71,868
2025-03-03	15.700	15.840	15.600	15.680	13.645	115,482
2025-02-28	15.660	15.680	15.520	15.680	13.645	211,196
2025-02-27	15.580	15.740	15.560	15.700	13.662	98,445
2025-02-26	15.720	15.740	15.560	15.560	13.540	95,347

← NewerPage 7 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.