Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	13.430	13.640	13.320	13.320	11.601	1,463
2024-06-11	13.660	13.660	13.309	13.640	11.880	17,335
2024-06-10	13.800	13.800	13.674	13.740	11.967	1,346
2024-06-07	13.900	13.900	13.760	13.870	12.080	735
2024-06-06	13.960	13.960	13.840	13.910	12.115	466
2024-06-05	13.940	14.000	13.940	13.950	12.150	1,034
2024-06-04	14.180	14.180	14.000	14.140	12.315	81,608
2024-06-03	13.930	14.180	13.920	14.100	12.280	2,365
2024-05-31	13.860	14.000	13.860	13.890	12.097	347
2024-05-30	13.660	13.860	13.660	13.660	11.897	983
2024-05-29	13.800	13.800	13.520	13.760	11.984	2,274
2024-05-28	13.810	13.920	13.800	13.850	12.062	1,480
2024-05-24	13.700	13.980	13.600	13.720	11.949	299,579
2024-05-23	13.700	13.740	13.560	13.600	11.845	1,789
2024-05-22	13.600	13.700	13.420	13.470	11.731	4,967
2024-05-21	13.490	13.520	13.460	13.470	11.731	904
2024-05-20	13.600	13.660	13.480	13.640	11.880	152,499
2024-05-17	13.780	13.780	13.640	13.780	12.001	2,714
2024-05-16	13.800	13.800	13.720	13.720	11.949	1,451
2024-05-15	13.510	13.740	13.480	13.600	11.845	7,963
2024-05-14	13.740	13.740	13.520	13.700	11.932	550
2024-05-13	13.910	13.940	13.780	13.870	12.080	683
2024-05-10	13.870	13.980	13.820	13.910	12.115	2,405
2024-05-09	13.760	13.860	13.760	13.760	11.984	697
2024-05-08	13.810	13.870	13.640	13.870	12.080	41,018
2024-05-07	13.620	13.800	13.620	13.640	11.880	2,644
2024-05-03	13.320	13.500	13.200	13.360	11.636	2,735
2024-05-02	13.010	13.260	12.940	13.010	11.331	4,590
2024-05-01	13.090	13.090	13.090	13.090	11.401	0
2024-04-30	13.170	13.200	13.040	13.090	11.401	13,308
2024-04-29	13.140	13.140	12.920	13.050	11.366	3,341
2024-04-26	13.150	13.340	12.900	13.150	11.453	89,677
2024-04-25	14.260	14.260	14.080	14.250	11.366	16,043
2024-04-24	14.500	14.600	14.319	14.420	11.501	29,405
2024-04-23	14.440	14.580	14.320	14.420	11.501	14,570
2024-04-22	14.400	14.440	14.000	14.370	11.461	32,954
2024-04-19	14.210	14.280	14.000	14.020	11.182	32,611
2024-04-18	14.100	14.340	14.020	14.020	11.182	4,187
2024-04-17	14.140	14.140	13.999	14.060	11.214	12,697
2024-04-16	14.220	14.220	14.040	14.040	11.198	12,279
2024-04-15	14.210	14.260	14.119	14.160	11.294	3,503
2024-04-12	14.280	14.280	14.100	14.180	11.310	9,473
2024-04-11	14.250	14.300	14.000	14.140	11.278	13,115
2024-04-10	14.290	14.455	14.100	14.290	11.398	26,203
2024-04-09	14.330	14.400	14.200	14.230	11.350	16,090
2024-04-08	14.330	14.480	14.240	14.290	11.398	31,549
2024-04-05	14.290	14.360	14.216	14.350	11.445	7,121
2024-04-04	14.350	14.440	14.330	14.330	11.429	28,129
2024-04-03	14.240	14.330	14.240	14.330	11.429	43,516
2024-04-02	14.500	14.600	14.259	14.420	11.501	20,004
2024-03-28	14.165	14.490	14.090	14.155	11.290	33,416
2024-03-27	14.105	14.179	14.010	14.090	11.238	5,237
2024-03-26	14.091	14.091	13.960	13.965	11.138	6,673
2024-03-25	13.800	13.931	13.720	13.775	10.987	6,805
2024-03-22	13.840	13.950	13.740	13.810	11.015	36,156
2024-03-21	13.610	13.850	13.610	13.765	10.979	12,150
2024-03-20	13.591	13.591	13.450	13.535	10.795	5,250
2024-03-19	13.715	13.715	13.480	13.715	10.939	5,965
2024-03-18	13.650	13.740	13.480	13.660	10.895	6,332
2024-03-15	13.480	13.640	13.480	13.480	10.752	22,936

← NewerPage 11 of 22 · 1,262 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.