Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	14.505	14.710	14.500	14.575	11.625	7,028
2023-12-15	14.360	14.720	14.360	14.365	11.457	30,786
2023-12-14	14.190	14.430	14.190	14.315	11.418	14,192
2023-12-13	14.000	14.060	13.870	13.975	11.146	16,089
2023-12-12	14.000	14.100	13.880	14.050	11.206	10,184
2023-12-11	14.450	14.460	13.990	14.345	11.441	22,635
2023-12-08	14.410	14.500	14.310	14.355	11.449	23,634
2023-12-07	14.790	14.790	14.300	14.715	11.737	17,431
2023-12-06	14.830	14.830	14.450	14.670	11.701	46,285
2023-12-05	15.705	15.890	14.910	15.725	12.542	13,433
2023-12-04	15.670	15.940	15.620	15.755	12.566	102,265
2023-12-01	15.450	15.661	15.330	15.385	12.271	5,726
2023-11-30	15.365	15.730	15.030	15.375	12.263	5,600
2023-11-29	15.155	15.630	15.100	15.210	12.131	6,006
2023-11-28	14.940	15.230	14.940	15.020	11.980	7,478
2023-11-27	14.905	15.290	14.570	14.935	11.912	17,224
2023-11-24	14.880	14.975	14.520	14.975	11.944	11,061
2023-11-23	14.905	14.990	14.570	14.935	11.912	2,334
2023-11-22	14.945	15.080	14.670	15.000	11.964	4,872
2023-11-21	15.250	15.350	14.821	15.315	12.215	15,770
2023-11-20	15.105	15.205	14.600	15.000	11.964	7,414
2023-11-17	15.060	15.180	14.810	15.040	11.996	5,043
2023-11-16	14.880	15.070	14.500	14.820	11.820	6,573
2023-11-15	15.140	15.140	14.760	15.090	12.036	6,213
2023-11-14	14.400	15.230	14.400	15.050	12.004	8,905
2023-11-13	14.585	14.790	14.460	14.650	11.685	11,135
2023-11-10	14.800	15.010	14.560	14.765	11.776	13,803
2023-11-09	14.860	15.050	14.860	14.860	11.852	3,930
2023-11-08	14.620	15.031	14.460	14.725	11.745	15,955
2023-11-07	14.850	15.000	14.560	14.975	11.944	6,980
2023-11-06	15.450	15.450	14.870	15.070	12.020	4,573
2023-11-03	15.070	15.390	14.950	15.185	12.111	12,702
2023-11-02	14.640	15.150	14.600	14.725	11.745	10,053
2023-11-01	14.355	14.640	13.920	14.375	11.465	17,627
2023-10-31	14.115	14.300	14.020	14.080	11.230	10,324
2023-10-30	13.975	14.130	13.690	13.905	11.091	6,892
2023-10-27	13.770	13.960	13.770	13.860	11.055	2,563
2023-10-26	13.585	13.950	13.170	13.430	10.712	13,992
2023-10-25	13.505	13.740	13.300	13.630	10.871	12,932
2023-10-24	13.770	13.770	13.550	13.690	10.919	3,745
2023-10-23	13.850	14.160	13.420	13.785	10.995	14,632
2023-10-20	13.900	13.900	13.730	13.755	10.971	161,024
2023-10-19	14.050	14.100	13.650	13.915	11.098	3,773
2023-10-18	14.080	14.080	13.850	13.915	11.098	5,520
2023-10-17	13.905	14.210	13.700	13.955	11.130	30,005
2023-10-16	13.905	14.020	13.670	14.020	11.182	3,157
2023-10-13	14.155	14.590	13.870	14.125	11.266	4,575
2023-10-12	14.260	14.630	14.260	14.600	11.645	20,982
2023-10-11	14.305	14.450	14.270	14.335	11.433	2,747
2023-10-10	14.420	14.530	14.280	14.470	11.541	5,702
2023-10-09	14.250	14.340	13.890	14.250	11.366	2,702
2023-10-06	14.450	14.690	14.100	14.365	11.457	4,450
2023-10-05	14.280	14.320	14.230	14.315	11.418	4,868
2023-10-04	14.420	14.430	14.150	14.175	11.306	4,236
2023-10-03	14.670	14.670	14.210	14.670	11.701	5,984
2023-10-02	15.145	15.560	14.720	15.230	12.147	7,686
2023-09-29	14.705	15.200	14.705	14.705	11.729	10,372
2023-09-28	14.600	14.640	14.495	14.545	11.601	11,199
2023-09-27	14.800	14.810	14.600	14.755	11.768	8,703
2023-09-26	14.985	14.985	14.820	14.985	11.952	4,948

← NewerPage 13 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.