Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.100	17.260	17.100	17.240	17.240	67,922
2026-10-15	16.960	17.220	16.860	17.180	17.180	245,174
2026-10-14	16.900	17.200	16.840	17.100	17.100	60,805
2026-10-13	16.880	17.060	16.820	16.840	16.840	76,270
2026-10-12	17.000	17.120	16.720	16.800	16.800	55,834
2026-10-09	16.800	16.980	16.800	16.900	16.900	52,894
2026-10-08	16.600	16.820	16.460	16.700	16.700	148,211
2026-10-07	16.960	17.060	16.660	16.700	16.700	50,137
2026-10-06	16.900	17.160	16.900	17.060	17.060	58,285
2026-10-05	16.740	16.980	16.620	16.880	16.880	123,186
2026-10-02	16.900	16.900	16.640	16.680	16.680	119,456
2026-10-01	17.100	17.180	16.880	16.880	16.880	75,202
2026-09-30	17.560	17.630	17.220	17.240	17.240	137,304
2026-09-29	17.660	17.760	17.520	17.520	17.520	63,801
2026-09-28	17.680	17.780	17.600	17.620	17.620	57,581
2026-09-25	17.780	17.840	17.480	17.560	17.560	114,436
2026-09-24	17.880	17.980	17.780	17.800	17.800	67,733
2026-09-23	18.120	18.140	17.840	17.880	17.880	38,613
2026-09-22	17.860	18.140	17.860	18.020	18.020	77,456
2026-09-21	17.820	17.960	17.800	17.900	17.900	161,605
2026-09-18	18.180	18.220	17.900	17.900	17.900	261,661
2026-09-17	18.100	18.320	18.100	18.300	18.300	114,771
2026-09-16	18.020	18.120	18.020	18.040	18.040	48,757
2026-09-15	17.920	18.060	17.780	18.060	18.060	48,328
2026-09-14	18.000	18.080	17.920	17.960	17.960	45,715
2026-09-11	18.020	18.100	17.940	18.040	18.040	59,090
2026-09-10	18.200	18.280	18.000	18.020	18.020	53,737
2026-09-09	18.240	18.400	18.180	18.240	18.240	66,654
2026-09-08	18.360	18.460	18.140	18.460	18.460	70,437
2026-09-07	18.700	18.740	18.360	18.400	18.400	79,788
2026-09-04	18.600	18.760	18.560	18.760	18.760	38,590
2026-09-03	18.420	18.600	18.420	18.600	18.600	62,700
2026-09-02	18.440	18.680	18.380	18.460	18.460	59,678
2026-09-01	18.800	18.800	18.420	18.540	18.540	44,110
2026-08-31	18.700	18.840	18.600	18.600	18.600	60,953
2026-08-28	18.420	18.720	18.420	18.720	18.720	92,242
2026-08-27	18.580	18.660	18.340	18.440	18.440	75,337
2026-08-26	18.580	18.580	18.440	18.500	18.500	30,392
2026-08-25	18.500	18.640	18.440	18.480	18.480	43,610
2026-08-24	18.480	18.520	18.360	18.440	18.440	57,563
2026-08-21	18.500	18.560	18.400	18.480	18.480	47,236
2026-08-20	18.440	18.540	18.340	18.440	18.440	70,872
2026-08-19	18.500	18.500	18.320	18.440	18.440	73,811
2026-08-18	18.620	18.620	18.400	18.400	18.400	60,236
2026-08-17	18.500	18.700	18.480	18.520	18.520	58,077
2026-08-14	18.580	18.680	18.520	18.560	18.560	57,284
2026-08-13	18.740	18.760	18.540	18.540	18.540	46,747
2026-08-12	18.600	18.840	18.600	18.700	18.700	37,581
2026-08-11	18.620	18.720	18.560	18.640	18.640	65,117
2026-08-10	18.840	18.920	18.540	18.660	18.660	41,325
2026-08-07	18.900	18.980	18.700	18.820	18.820	56,057
2026-08-06	18.900	19.040	18.860	18.920	18.920	42,128
2026-08-05	18.940	18.940	18.760	18.840	18.840	62,815
2026-08-04	18.820	19.140	18.820	18.940	18.940	61,777
2026-08-03	19.040	19.200	18.860	18.960	18.960	53,526
2026-07-31	19.200	19.400	19.040	19.140	19.140	50,714
2026-07-30	19.120	19.480	19.120	19.280	19.280	84,908
2026-07-29	19.140	19.340	19.120	19.120	19.120	81,187
2026-07-28	19.200	19.400	19.100	19.240	19.240	106,035
2026-07-27	18.880	19.160	18.800	19.100	19.100	85,980

Page 1 of 22 · 1,283 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.