Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.220	14.420	14.220	14.230	12.393	2,211
2024-09-04	14.000	14.220	13.950	13.950	12.150	2,733
2024-09-03	14.290	14.300	14.060	14.270	12.428	725
2024-09-02	14.180	14.300	13.600	14.180	12.350	910
2024-08-30	14.210	14.220	14.080	14.100	12.280	2,686
2024-08-29	14.230	14.280	13.980	14.210	12.376	2,707
2024-08-28	14.250	14.360	14.180	14.230	12.393	1,612
2024-08-27	14.210	14.280	14.140	14.250	12.411	275
2024-08-23	14.060	14.200	14.060	14.120	12.298	1,628
2024-08-22	14.080	14.260	14.080	14.210	12.376	831
2024-08-21	14.080	14.200	14.020	14.060	12.245	756
2024-08-20	14.100	14.100	13.960	14.040	12.228	621
2024-08-19	14.060	14.120	13.760	14.040	12.228	1,060
2024-08-16	14.080	14.080	13.940	14.040	12.228	121
2024-08-15	14.040	14.100	13.900	14.100	12.280	2,454
2024-08-14	13.970	14.000	13.860	13.970	12.167	697
2024-08-13	13.970	13.980	13.800	13.910	12.115	6,029
2024-08-12	13.970	14.020	13.840	14.000	12.193	1,010
2024-08-09	13.810	14.060	13.760	13.780	12.001	2,231
2024-08-08	13.810	13.840	13.620	13.760	11.984	1,197
2024-08-07	13.700	13.860	13.660	13.760	11.984	33
2024-08-06	13.490	13.680	13.440	13.530	11.784	296,604
2024-08-05	13.470	13.580	13.220	13.340	11.618	3,925
2024-08-02	13.890	14.040	13.660	13.780	12.001	4,193
2024-08-01	13.930	13.940	13.720	13.870	12.080	832
2024-07-31	13.870	13.960	13.810	13.810	12.028	1,127
2024-07-30	13.680	13.780	13.680	13.680	11.914	1,046
2024-07-29	13.900	13.900	13.680	13.850	12.062	2,203
2024-07-26	13.890	13.900	13.820	13.830	12.045	1,661
2024-07-25	13.900	13.900	13.480	13.850	12.062	1,465
2024-07-24	14.100	14.100	13.900	14.040	12.228	2,464
2024-07-23	13.810	14.400	13.660	14.310	12.463	9,548
2024-07-22	13.500	13.640	13.500	13.530	11.784	1,844
2024-07-19	13.600	13.640	13.460	13.600	11.845	1,028
2024-07-18	13.600	13.640	13.520	13.640	11.880	1,398
2024-07-17	13.720	13.720	13.580	13.620	11.862	578
2024-07-16	13.560	13.740	13.560	13.600	11.845	430
2024-07-15	13.680	13.740	13.500	13.600	11.845	1,438
2024-07-12	13.640	13.660	13.540	13.600	11.845	2,471
2024-07-11	13.220	13.640	13.220	13.280	11.566	3,186
2024-07-10	13.260	13.260	13.100	13.220	11.514	1,142
2024-07-09	13.300	13.320	13.160	13.240	11.531	3,155
2024-07-08	13.430	13.560	13.340	13.430	11.697	6,162
2024-07-05	13.410	13.460	13.340	13.410	11.679	3,190
2024-07-04	13.410	13.540	13.340	13.430	11.697	288
2024-07-03	13.380	13.380	13.280	13.340	11.618	207
2024-07-02	13.340	13.340	13.220	13.300	11.583	694
2024-07-01	13.320	13.510	13.320	13.510	11.766	722
2024-06-28	13.300	13.420	13.280	13.380	11.653	2
2024-06-27	13.360	13.360	13.280	13.340	11.618	475
2024-06-26	13.440	13.440	13.280	13.360	11.636	870
2024-06-25	13.480	13.480	13.260	13.450	11.714	5,540
2024-06-24	13.480	13.480	13.320	13.340	11.618	1,009
2024-06-21	13.410	13.460	13.360	13.430	11.697	1,568
2024-06-20	13.280	13.480	13.280	13.300	11.583	1,168
2024-06-19	13.450	13.460	13.340	13.410	11.679	1,922
2024-06-18	13.300	13.500	13.280	13.320	11.601	1,900
2024-06-17	13.300	13.440	13.300	13.380	11.653	5,865
2024-06-14	13.550	13.580	13.300	13.570	11.819	1,126
2024-06-13	13.700	13.700	13.540	13.680	11.914	7,535

← NewerPage 10 of 22 · 1,269 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.