Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	13.525	13.780	13.450	13.610	10.855	15,930
2024-03-13	13.850	14.000	13.510	13.775	10.987	29,722
2024-03-12	13.870	13.920	13.720	13.820	11.023	10,452
2024-03-11	13.755	13.890	13.630	13.755	10.971	6,073
2024-03-08	13.705	13.800	13.590	13.725	10.947	11,504
2024-03-07	13.650	13.780	13.500	13.535	10.795	13,718
2024-03-06	13.450	13.700	13.450	13.525	10.787	10,898
2024-03-05	13.505	13.540	13.410	13.420	10.704	9,365
2024-03-04	13.575	13.650	13.375	13.600	10.847	12,145
2024-03-01	13.370	13.580	13.370	13.385	10.676	12,766
2024-02-29	13.420	13.480	13.150	13.385	10.676	6,544
2024-02-28	13.460	13.460	13.200	13.420	10.704	8,878
2024-02-27	13.440	13.440	13.240	13.305	10.612	18,345
2024-02-26	13.325	13.460	13.210	13.305	10.612	11,908
2024-02-23	13.505	13.510	13.310	13.450	10.728	24,483
2024-02-22	13.490	13.560	13.350	13.505	10.771	164,314
2024-02-21	13.545	13.630	13.410	13.610	10.855	12,273
2024-02-20	13.735	13.760	13.510	13.600	10.847	17,054
2024-02-19	13.525	13.750	13.410	13.585	10.835	10,836
2024-02-16	13.450	13.521	13.350	13.440	10.720	10,898
2024-02-15	13.460	13.460	13.220	13.230	10.552	10,396
2024-02-14	13.305	13.460	13.130	13.260	10.576	9,266
2024-02-13	13.925	14.190	13.200	13.575	10.827	23,090
2024-02-12	13.270	13.810	13.270	13.490	10.760	22,658
2024-02-09	13.430	13.510	13.357	13.490	10.760	6,069
2024-02-08	13.700	13.700	13.400	13.565	10.819	1,692
2024-02-07	13.480	13.660	13.410	13.555	10.811	11,180
2024-02-06	13.590	13.590	13.430	13.545	10.803	7,153
2024-02-05	13.575	13.790	13.479	13.765	10.979	4,285
2024-02-02	13.650	13.790	13.550	13.755	10.971	4,129
2024-02-01	13.955	14.010	13.500	13.660	10.895	10,132
2024-01-31	13.905	13.930	13.790	13.890	11.079	22,361
2024-01-30	13.839	14.070	13.839	13.955	11.130	2,137
2024-01-29	14.000	14.080	13.860	13.925	11.106	5,519
2024-01-26	14.000	14.060	13.910	13.965	11.138	3,111
2024-01-25	14.090	14.090	13.880	13.955	11.130	4,234
2024-01-24	13.830	14.030	13.810	13.880	11.071	2,620
2024-01-23	13.960	13.960	13.720	13.880	11.071	3,099
2024-01-22	14.110	14.110	13.860	14.020	11.182	53,993
2024-01-19	14.105	14.190	13.870	14.030	11.190	11,727
2024-01-18	14.165	14.180	14.021	14.105	11.250	3,169
2024-01-17	14.280	14.280	14.040	14.165	11.298	34,111
2024-01-16	14.240	14.340	14.140	14.185	11.314	24,229
2024-01-15	14.345	14.550	14.220	14.480	11.549	7,727
2024-01-12	14.430	14.730	14.100	14.440	11.517	13,433
2024-01-11	14.600	14.710	14.220	14.670	11.701	5,405
2024-01-10	14.505	14.780	14.470	14.610	11.653	15,911
2024-01-09	14.630	14.700	14.560	14.575	11.625	12,835
2024-01-08	14.670	14.670	14.390	14.575	11.625	6,197
2024-01-05	14.660	14.670	14.479	14.585	11.633	15,415
2024-01-04	14.450	14.630	14.360	14.515	11.577	8,252
2024-01-03	14.660	14.760	14.430	14.600	11.645	6,632
2024-01-02	14.505	14.660	14.480	14.620	11.661	14,704
2023-12-29	14.505	14.600	14.459	14.535	11.593	5,052
2023-12-28	14.690	14.750	14.540	14.650	11.685	4,211
2023-12-27	14.505	14.680	14.480	14.610	11.653	6,259
2023-12-22	14.700	14.700	14.530	14.565	11.617	5,952
2023-12-21	14.480	14.650	14.480	14.610	11.653	6,447
2023-12-20	14.600	14.680	14.560	14.650	11.685	18,029
2023-12-19	14.500	14.690	14.500	14.630	11.669	14,501

← NewerPage 12 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.