Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	15.170	15.170	14.940	15.105	12.048	7,780
2023-09-22	15.155	15.240	15.050	15.050	12.004	6,493
2023-09-21	15.340	15.340	15.180	15.325	12.223	7,740
2023-09-20	15.335	15.470	15.245	15.270	12.179	9,759
2023-09-19	15.240	15.410	15.240	15.260	12.171	10,951
2023-09-18	15.400	15.545	15.229	15.545	12.399	8,031
2023-09-15	15.715	15.910	15.550	15.905	12.686	12,090
2023-09-14	15.860	15.860	15.650	15.705	12.526	17,225
2023-09-13	15.548	15.840	15.548	15.565	12.415	7,527
2023-09-12	15.705	15.765	15.630	15.765	12.574	6,220
2023-09-11	15.710	15.870	15.710	15.735	12.550	9,264
2023-09-08	15.650	15.650	15.450	15.640	12.474	4,961
2023-09-07	15.530	15.680	15.530	15.575	12.422	12,372
2023-09-06	15.660	15.709	15.620	15.705	12.526	6,715
2023-09-05	15.800	15.850	15.710	15.830	12.626	12,932
2023-09-04	15.975	16.030	15.850	16.030	12.785	9,270
2023-09-01	15.955	16.070	15.880	16.070	12.817	2,782
2023-08-31	16.110	16.110	15.905	15.905	12.686	4,619
2023-08-30	15.945	16.170	15.900	16.040	12.793	8,460
2023-08-29	15.935	16.100	15.915	15.915	12.694	5,175
2023-08-25	15.830	15.960	15.780	15.830	12.626	2,243
2023-08-24	15.905	16.010	15.810	15.935	12.710	5,375
2023-08-23	15.550	15.900	15.550	15.650	12.482	16,108
2023-08-22	15.670	15.670	15.555	15.555	12.407	10,802
2023-08-21	15.505	15.580	15.410	15.575	12.422	28,795
2023-08-18	15.800	15.840	15.560	15.840	12.634	6,304
2023-08-17	15.810	16.090	15.810	15.850	12.642	23,258
2023-08-16	15.950	15.950	15.850	15.935	12.710	8,334
2023-08-15	15.900	16.010	15.900	15.925	12.702	19,775
2023-08-14	15.800	15.970	15.755	15.755	12.566	25,790
2023-08-11	15.990	15.990	15.830	15.925	12.702	5,744
2023-08-10	16.222	16.222	16.070	16.185	12.909	31,666
2023-08-09	16.315	16.325	16.070	16.325	13.021	3,364
2023-08-08	16.305	16.420	16.240	16.240	12.953	4,597
2023-08-07	15.990	16.350	15.990	16.105	12.845	58,548
2023-08-04	16.170	16.170	15.840	16.030	12.785	5,703
2023-08-03	16.000	16.150	15.980	16.105	12.845	4,888
2023-08-02	16.240	16.240	16.010	16.080	12.825	3,377
2023-08-01	16.090	16.230	16.090	16.115	12.853	2,724
2023-07-31	16.145	16.300	16.120	16.210	12.929	5,312
2023-07-28	16.100	16.250	16.100	16.155	12.885	2,330
2023-07-27	16.260	16.520	16.140	16.305	13.005	140,690
2023-07-26	15.985	16.260	15.720	15.850	12.642	115,390
2023-07-25	15.860	15.940	15.860	15.880	12.666	6,127
2023-07-24	15.905	15.980	15.745	15.745	12.558	25,574
2023-07-21	15.345	16.190	15.300	15.905	12.686	48,087
2023-07-20	15.200	15.470	15.190	15.270	12.179	37,470
2023-07-19	15.250	15.400	15.210	15.400	12.283	19,156
2023-07-18	15.200	15.240	15.070	15.165	12.095	4,400
2023-07-17	15.450	15.450	15.230	15.375	12.263	19,064
2023-07-14	15.440	15.540	15.345	15.345	12.239	9,116
2023-07-13	15.260	15.440	15.200	15.260	12.171	15,622
2023-07-12	14.985	15.322	14.985	14.985	11.952	5,846
2023-07-11	14.715	15.000	14.710	14.830	11.828	13,381
2023-07-10	14.850	14.882	14.760	14.765	11.776	11,447
2023-07-07	14.550	14.790	14.550	14.565	11.617	4,607
2023-07-06	14.400	14.610	14.400	14.610	11.653	3,305
2023-07-05	14.600	14.700	14.420	14.490	11.557	15,744
2023-07-04	14.335	14.700	14.335	14.335	11.433	17,779
2023-07-03	14.060	14.370	14.060	14.060	11.214	8,060

← NewerPage 14 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.