Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	13.910	14.060	13.910	13.945	11.122	11,962
2023-06-29	13.880	13.880	13.780	13.840	11.039	1,700
2023-06-28	13.800	13.850	13.620	13.715	10.939	7,864
2023-06-27	13.560	13.705	13.560	13.705	10.931	8,216
2023-06-26	13.535	13.640	13.365	13.365	10.660	13,362
2023-06-23	13.750	13.750	13.566	13.630	10.871	9,895
2023-06-22	13.650	13.700	13.630	13.660	10.895	1,714
2023-06-21	13.780	13.780	13.710	13.775	10.987	9,015
2023-06-20	13.680	13.860	13.680	13.705	10.931	3,766
2023-06-19	13.950	13.950	13.760	13.945	11.122	24,716
2023-06-16	14.040	14.080	13.960	14.000	11.166	28,240
2023-06-15	14.080	14.080	13.940	14.030	11.190	9,830
2023-06-14	14.180	14.180	14.050	14.060	11.214	2,493
2023-06-13	14.105	14.125	13.900	14.125	11.266	3,909
2023-06-12	14.200	14.270	14.145	14.145	11.282	3,874
2023-06-09	14.220	14.310	14.160	14.220	11.342	14,065
2023-06-08	14.210	14.480	14.210	14.385	11.473	16,943
2023-06-07	14.200	14.400	14.200	14.200	11.326	14,113
2023-06-06	14.280	14.280	14.030	14.165	11.298	19,576
2023-06-05	14.230	14.470	14.230	14.325	11.425	12,784
2023-06-02	13.890	14.190	13.890	13.890	11.079	25,627
2023-06-01	13.790	13.790	13.640	13.660	10.895	10,887
2023-05-31	13.705	13.830	13.660	13.715	10.939	3,682
2023-05-30	13.730	13.920	13.730	13.755	10.971	6,560
2023-05-26	13.710	13.900	13.710	13.820	11.023	9,855
2023-05-25	14.000	14.105	13.750	14.105	11.250	7,600
2023-05-24	14.000	14.090	14.000	14.030	11.190	3,743
2023-05-23	13.830	14.180	13.820	13.820	11.023	21,501
2023-05-22	14.000	14.100	13.796	14.060	11.214	18,752
2023-05-19	13.850	14.090	13.755	13.755	10.971	7,131
2023-05-18	13.905	14.030	13.670	13.985	11.154	7,365
2023-05-17	13.920	13.920	13.755	13.755	10.971	7,960
2023-05-16	13.670	13.910	13.630	13.680	10.911	8,820
2023-05-15	13.380	13.650	13.380	13.400	10.688	16,440
2023-05-12	13.450	13.450	13.316	13.410	10.696	4,230
2023-05-11	13.470	13.470	13.320	13.450	10.728	6,298
2023-05-10	13.500	13.500	13.350	13.470	10.744	4,022
2023-05-09	13.505	13.725	13.390	13.725	10.947	12,491
2023-05-05	13.720	13.720	13.540	13.545	10.803	5,626
2023-05-04	13.905	13.910	13.460	13.755	10.971	8,155
2023-05-03	13.765	13.840	13.750	13.840	11.039	6,917
2023-05-02	13.915	14.000	13.770	13.905	11.091	14,856
2023-04-28	13.820	13.990	13.660	13.660	10.895	10,228
2023-04-27	13.705	13.780	13.520	13.640	10.879	5,161
2023-04-26	13.470	13.790	13.470	13.545	10.803	12,106
2023-04-25	13.581	13.581	13.310	13.505	10.771	41,276
2023-04-24	15.000	15.000	14.360	14.610	10.728	54,878
2023-04-21	14.840	15.150	14.680	14.755	10.834	14,261
2023-04-20	15.060	15.060	14.770	14.925	10.959	14,988
2023-04-19	14.870	14.870	14.670	14.830	10.889	11,741
2023-04-18	15.145	15.150	15.040	15.145	11.120	10,931
2023-04-17	15.150	15.150	14.960	15.080	11.073	9,740
2023-04-14	14.840	15.150	14.840	14.860	10.911	61,287
2023-04-13	14.705	14.830	14.590	14.775	10.849	7,452
2023-04-12	14.535	14.770	14.520	14.555	10.687	15,192
2023-04-11	14.410	14.538	14.410	14.535	10.673	10,407
2023-04-06	14.200	14.200	14.200	14.200	10.427	41,527
2023-04-05	14.335	14.335	14.040	14.335	10.526	5,954
2023-04-04	14.350	14.510	14.350	14.385	10.562	80,511
2023-04-03	14.250	14.350	14.209	14.240	10.456	7,701

← NewerPage 15 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.