Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.000	14.100	13.920	13.980	12.166	42,617
2024-11-27	13.900	14.020	13.800	14.000	12.183	56,137
2024-11-26	13.920	13.920	13.800	13.860	12.061	57,523
2024-11-25	14.200	14.220	13.800	13.980	12.166	134,083
2024-11-22	14.000	14.180	14.000	14.120	12.287	74,995
2024-11-21	14.080	14.080	13.920	14.040	12.218	54,772
2024-11-20	14.080	14.100	13.940	14.040	12.218	48,871
2024-11-19	14.040	14.100	13.900	14.040	12.218	51,018
2024-11-18	14.160	14.160	13.940	14.040	12.218	70,573
2024-11-15	14.080	14.120	14.000	14.100	12.270	62,792
2024-11-14	13.880	14.080	13.860	14.080	12.253	77,741
2024-11-13	13.960	13.980	13.800	13.880	12.079	60,253
2024-11-12	14.180	14.180	13.880	13.960	12.148	65,409
2024-11-11	14.260	14.320	14.120	14.160	12.322	43,458
2024-11-08	14.100	14.200	14.020	14.180	12.340	42,910
2024-11-07	14.080	14.120	13.900	14.060	12.235	62,526
2024-11-06	14.220	14.380	13.940	14.060	12.235	99,895
2024-11-05	13.980	14.200	13.960	14.160	12.322	96,622
2024-11-04	14.140	14.260	14.000	14.000	12.183	84,189
2024-11-01	14.240	14.280	14.140	14.200	12.357	37,207
2024-10-31	14.380	14.400	14.120	14.160	12.322	116,579
2024-10-30	14.420	14.600	14.360	14.400	12.531	111,598
2024-10-29	14.620	14.640	14.360	14.420	12.548	46,998
2024-10-28	14.660	14.700	14.580	14.580	12.688	70,560
2024-10-25	14.580	14.660	14.500	14.660	12.757	67,745
2024-10-24	14.740	14.740	14.580	14.580	12.688	28,636
2024-10-23	14.620	14.700	14.560	14.660	12.757	33,239
2024-10-22	14.800	14.820	14.600	14.640	12.740	35,714
2024-10-21	14.860	15.000	14.800	14.820	12.897	41,787
2024-10-18	14.940	15.020	14.840	14.960	13.018	92,085
2024-10-17	14.960	14.960	14.800	14.840	12.914	29,939
2024-10-16	14.960	14.960	14.820	14.920	12.984	41,864
2024-10-15	14.860	14.920	14.780	14.920	12.984	38,757
2024-10-14	14.860	15.000	14.740	14.860	12.931	32,987
2024-10-11	14.700	14.940	14.700	14.940	13.001	43,038
2024-10-10	14.780	14.780	14.600	14.740	12.827	31,234
2024-10-09	14.720	14.780	14.700	14.760	12.844	28,043
2024-10-08	14.740	14.800	14.580	14.660	12.757	70,297
2024-10-07	14.800	14.840	14.720	14.760	12.844	40,670
2024-10-04	14.900	14.940	14.800	14.800	12.879	33,470
2024-10-03	14.940	15.020	14.800	14.800	12.879	38,338
2024-10-02	14.920	14.940	14.740	14.920	12.984	47,037
2024-10-01	15.000	15.040	14.880	14.880	12.949	51,344
2024-09-30	15.060	15.080	14.860	14.880	12.949	91,608
2024-09-27	15.040	15.180	15.020	15.080	13.123	111,404
2024-09-26	14.980	15.140	14.940	15.000	13.053	79,035
2024-09-25	14.960	15.080	14.900	14.940	13.001	62,853
2024-09-24	14.900	14.960	14.760	14.940	13.001	51,900
2024-09-23	14.820	14.880	14.780	14.840	12.914	42,003
2024-09-20	14.900	14.960	14.760	14.820	12.897	150,750
2024-09-19	14.780	14.920	14.720	14.740	12.827	57,965
2024-09-18	14.760	14.860	14.620	14.680	12.775	41,865
2024-09-17	14.980	15.000	14.740	14.740	12.827	60,933
2024-09-16	15.000	15.080	14.920	14.940	13.001	48,497
2024-09-13	14.760	15.000	14.740	14.940	13.001	112,765
2024-09-12	14.760	14.800	14.640	14.720	12.809	63,803
2024-09-11	14.800	14.800	14.600	14.600	12.705	50,616
2024-09-10	14.700	14.860	14.620	14.820	12.897	76,615
2024-09-09	14.560	14.700	14.560	14.700	12.792	50,652
2024-09-06	14.240	14.600	14.200	14.540	12.653	157,108

← NewerPage 9 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.