Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.305	14.305	14.150	14.305	10.504	36,259
2023-03-30	13.970	14.310	13.970	14.040	10.309	38,766
2023-03-29	13.650	13.851	13.400	13.400	9.839	15,967
2023-03-28	13.620	13.670	13.340	13.670	10.037	13,468
2023-03-27	13.640	13.719	13.540	13.715	10.070	6,190
2023-03-24	13.720	13.720	13.540	13.705	10.063	34,710
2023-03-23	13.935	13.935	13.550	13.935	10.232	16,570
2023-03-22	14.000	14.200	13.930	14.185	10.416	16,462
2023-03-21	14.210	14.370	14.180	14.305	10.504	6,792
2023-03-20	13.930	14.420	13.930	14.030	10.302	12,668
2023-03-17	14.305	14.430	14.200	14.355	10.540	27,931
2023-03-16	14.585	14.600	14.120	14.545	10.680	3,896
2023-03-15	14.860	14.860	14.330	14.535	10.673	12,692
2023-03-14	14.580	15.050	14.580	14.640	10.750	13,971
2023-03-13	14.515	14.630	14.330	14.535	10.673	7,871
2023-03-10	14.690	14.690	14.505	14.505	10.651	17,837
2023-03-09	15.200	15.210	14.730	15.145	11.120	29,339
2023-03-08	15.305	15.310	15.160	15.220	11.176	6,879
2023-03-07	15.230	15.380	15.230	15.270	11.212	12,140
2023-03-06	15.130	15.340	15.130	15.220	11.176	11,267
2023-03-03	14.905	15.110	14.850	14.945	10.974	9,023
2023-03-02	14.870	15.010	14.870	14.870	10.919	5,551
2023-03-01	15.000	15.100	14.889	15.050	11.051	14,442
2023-02-28	15.130	15.130	15.020	15.090	11.080	25,404
2023-02-27	14.905	15.200	14.840	14.840	10.896	17,198
2023-02-24	14.905	14.920	14.790	14.850	10.904	5,427
2023-02-23	14.725	14.760	14.570	14.620	10.735	6,489
2023-02-22	14.735	14.750	14.510	14.705	10.797	4,992
2023-02-21	14.800	14.960	14.760	14.890	10.933	4,884
2023-02-20	14.905	14.985	14.800	14.985	11.003	3,079
2023-02-17	14.690	14.920	14.690	14.690	10.786	8,445
2023-02-16	14.620	14.870	14.620	14.735	10.819	16,608
2023-02-15	14.790	14.790	14.650	14.715	10.805	6,127
2023-02-14	14.960	14.960	14.762	14.880	10.926	12,300
2023-02-13	14.715	15.020	14.715	14.725	10.812	27,228
2023-02-10	15.040	15.040	14.550	14.985	11.003	66,375
2023-02-09	14.820	15.210	14.820	14.905	10.944	17,946
2023-02-08	14.550	14.760	14.550	14.610	10.728	5,275
2023-02-07	14.600	14.650	14.440	14.440	10.603	12,735
2023-02-06	14.240	14.560	14.110	14.365	10.548	26,197
2023-02-03	14.180	14.630	14.180	14.600	10.720	9,454
2023-02-02	14.010	14.260	13.900	13.935	10.232	5,476
2023-02-01	13.850	13.974	13.850	13.925	10.225	4,120
2023-01-31	13.705	13.850	13.620	13.620	10.001	67,048
2023-01-30	13.880	13.930	13.730	13.745	10.092	9,840
2023-01-27	13.770	13.900	13.770	13.820	10.148	5,671
2023-01-26	13.800	13.820	13.590	13.670	10.037	5,779
2023-01-25	13.680	13.700	13.377	13.565	9.960	5,673
2023-01-24	13.720	13.720	13.640	13.670	10.037	6,216
2023-01-23	13.580	13.760	13.580	13.660	10.030	6,604
2023-01-20	13.420	13.610	13.420	13.420	9.854	9,496
2023-01-19	13.600	13.600	13.340	13.600	9.986	10,293
2023-01-18	14.070	14.070	13.800	14.070	10.331	43,881
2023-01-17	14.105	14.180	14.100	14.125	10.371	10,641
2023-01-16	14.050	14.160	13.940	14.090	10.346	3,703
2023-01-13	14.200	14.300	14.030	14.105	10.357	6,536
2023-01-12	14.090	14.180	13.955	13.955	10.247	8,719
2023-01-11	13.775	13.890	13.585	13.585	9.975	5,627
2023-01-10	13.800	13.890	13.590	13.600	9.986	6,310
2023-01-09	13.504	13.711	13.504	13.585	9.975	13,462

← NewerPage 16 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.