Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.500	15.740	15.500	15.680	13.645	88,229
2025-02-24	15.540	15.600	15.480	15.500	13.488	75,429
2025-02-21	15.280	15.420	15.240	15.380	13.384	54,118
2025-02-20	15.060	15.280	15.060	15.260	13.279	103,396
2025-02-19	15.160	15.160	14.920	14.920	12.984	165,079
2025-02-18	15.140	15.240	15.080	15.180	13.210	112,440
2025-02-17	15.320	15.520	15.100	15.180	13.210	259,694
2025-02-14	15.400	15.680	15.340	15.520	13.506	1,529,331
2025-02-13	16.040	16.100	15.800	15.800	13.749	107,871
2025-02-12	15.820	16.380	15.780	16.020	13.941	224,537
2025-02-11	15.440	16.120	15.160	16.020	13.941	481,613
2025-02-10	14.760	15.000	14.760	15.000	13.053	139,184
2025-02-07	14.800	14.900	14.700	14.780	12.862	47,925
2025-02-06	14.780	14.840	14.660	14.820	12.897	59,728
2025-02-05	14.540	14.740	14.540	14.740	12.827	68,929
2025-02-04	14.560	14.600	14.500	14.540	12.653	30,423
2025-02-03	14.560	14.600	14.460	14.560	12.670	64,206
2025-01-31	14.520	14.700	14.440	14.640	12.740	76,583
2025-01-30	14.380	14.600	14.380	14.540	12.653	50,467
2025-01-29	14.460	14.460	14.320	14.380	12.514	71,993
2025-01-28	14.200	14.440	14.160	14.420	12.548	124,655
2025-01-27	13.960	14.260	13.960	14.200	12.357	70,843
2025-01-24	14.120	14.160	13.980	14.040	12.218	32,840
2025-01-23	13.980	14.120	13.960	14.080	12.253	47,058
2025-01-22	14.120	14.120	14.000	14.000	12.183	76,457
2025-01-21	14.060	14.140	14.060	14.100	12.270	31,664
2025-01-20	14.120	14.200	14.060	14.060	12.235	72,889
2025-01-17	14.100	14.260	14.100	14.160	12.322	81,460
2025-01-16	14.100	14.180	14.020	14.100	12.270	59,443
2025-01-15	13.900	14.160	13.900	14.140	12.305	79,404
2025-01-14	13.820	13.900	13.780	13.840	12.044	50,859
2025-01-13	13.820	13.860	13.720	13.740	11.957	65,103
2025-01-10	14.000	14.000	13.820	13.820	12.026	57,674
2025-01-09	14.000	14.040	13.900	14.000	12.183	54,155
2025-01-08	14.000	14.020	13.820	14.000	12.183	80,099
2025-01-07	14.120	14.180	13.960	13.960	12.148	97,429
2025-01-06	14.160	14.160	14.000	14.100	12.270	57,129
2025-01-03	14.080	14.140	14.060	14.140	12.305	54,896
2025-01-02	13.880	14.080	13.860	14.080	12.253	63,188
2024-12-31	13.820	13.880	13.720	13.760	11.974	71,726
2024-12-30	13.800	13.880	13.760	13.780	11.991	55,080
2024-12-27	13.760	13.880	13.720	13.860	12.061	61,511
2024-12-24	13.740	13.800	13.700	13.740	11.957	28,044
2024-12-23	13.760	13.780	13.640	13.720	11.939	60,453
2024-12-20	13.540	13.820	13.420	13.820	12.026	745,313
2024-12-19	13.520	13.660	13.520	13.620	11.852	104,913
2024-12-18	13.600	13.720	13.580	13.640	11.870	85,501
2024-12-17	13.640	13.700	13.600	13.620	11.852	75,153
2024-12-16	13.720	13.740	13.620	13.700	11.922	108,337
2024-12-13	13.720	13.800	13.680	13.780	11.991	65,579
2024-12-12	13.600	13.860	13.600	13.720	11.939	96,613
2024-12-11	13.820	13.880	13.660	13.700	11.922	170,949
2024-12-10	13.900	13.920	13.800	13.880	12.079	54,601
2024-12-09	14.160	14.160	13.840	13.900	12.096	124,045
2024-12-06	14.180	14.280	14.120	14.180	12.340	65,400
2024-12-05	14.100	14.220	14.020	14.160	12.322	81,736
2024-12-04	14.060	14.140	14.060	14.100	12.270	80,735
2024-12-03	14.000	14.180	14.000	14.060	12.235	223,138
2024-12-02	13.900	14.060	13.900	14.020	12.200	169,223
2024-11-29	13.940	14.040	13.900	13.900	12.096	78,968

← NewerPage 8 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.