Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.220	13.450	13.070	13.070	9.597	16,432
2023-01-05	13.150	13.150	13.040	13.040	9.575	8,214
2023-01-04	13.145	13.186	13.020	13.030	9.567	6,834
2023-01-03	13.090	13.090	12.810	12.935	9.498	11,140
2022-12-30	12.650	12.690	12.480	12.640	9.281	2,055
2022-12-29	12.505	12.640	12.420	12.420	9.120	10,331
2022-12-28	12.340	12.550	12.340	12.365	9.079	5,253
2022-12-23	12.460	12.488	12.400	12.400	9.105	4,782
2022-12-22	12.414	12.560	12.414	12.490	9.171	5,217
2022-12-21	12.420	12.520	12.330	12.345	9.065	7,184
2022-12-20	12.370	12.370	12.046	12.325	9.050	7,831
2022-12-19	12.529	12.610	12.529	12.600	9.252	9,656
2022-12-16	12.650	12.650	12.532	12.650	9.288	13,825
2022-12-15	12.735	12.750	12.590	12.715	9.336	4,414
2022-12-14	12.600	12.775	12.600	12.775	9.380	17,179
2022-12-13	12.658	12.900	12.658	12.690	9.318	37,157
2022-12-12	12.980	12.980	12.460	12.905	9.476	20,472
2022-12-09	12.798	12.970	12.798	12.840	9.428	38,005
2022-12-08	12.740	12.890	12.740	12.870	9.450	15,529
2022-12-07	12.905	12.927	12.800	12.850	9.435	23,082
2022-12-06	13.030	13.030	12.910	13.000	9.545	27,215
2022-12-05	13.090	13.090	12.955	12.955	9.512	40,296
2022-12-02	13.050	13.110	12.930	13.030	9.567	30,891
2022-12-01	13.315	13.420	12.960	13.420	9.854	43,013
2022-11-30	13.470	13.600	13.220	13.600	9.986	6,264
2022-11-29	13.640	13.650	13.510	13.600	9.986	3,384
2022-11-28	13.620	13.780	13.570	13.725	10.078	1,874
2022-11-25	13.830	13.830	13.690	13.830	10.155	1,226
2022-11-24	13.705	13.980	13.670	13.670	10.037	5,802
2022-11-23	13.575	13.620	13.510	13.535	9.938	831
2022-11-22	13.670	13.670	13.530	13.600	9.986	1,353
2022-11-21	13.800	13.800	13.690	13.745	10.092	2,504
2022-11-18	13.750	13.750	13.420	13.545	9.946	12,837
2022-11-17	13.890	14.050	13.510	14.010	10.287	6,379
2022-11-16	13.755	14.000	13.670	13.670	10.037	121,049
2022-11-15	13.420	14.130	13.420	14.125	10.371	124,326
2022-11-14	13.535	13.660	13.440	13.440	9.869	17,095
2022-11-11	13.240	13.730	13.240	13.240	9.722	17,883
2022-11-10	13.000	13.230	12.520	12.755	9.366	13,662
2022-11-09	12.905	13.030	12.710	12.870	9.450	14,901
2022-11-08	12.700	12.860	12.700	12.735	9.351	46,394
2022-11-07	12.640	12.810	12.600	12.600	9.252	4,094
2022-11-04	12.575	12.600	12.380	12.525	9.197	5,359
2022-11-03	12.420	12.420	12.150	12.230	8.980	4,291
2022-11-02	12.610	12.610	12.230	12.610	9.259	23,895
2022-11-01	12.565	12.750	12.515	12.515	9.189	16,752
2022-10-31	12.505	12.550	12.385	12.385	9.094	13,864
2022-10-28	12.398	12.398	12.070	12.070	8.863	5,576
2022-10-27	11.900	12.350	11.900	12.000	8.811	11,379
2022-10-26	11.850	11.960	11.725	11.725	8.609	4,677
2022-10-25	11.480	11.840	11.480	11.480	8.429	6,625
2022-10-24	11.490	11.490	11.280	11.460	8.415	9,187
2022-10-21	11.545	11.545	11.240	11.545	8.477	12,843
2022-10-20	11.410	11.600	11.410	11.430	8.393	4,550
2022-10-19	11.505	11.570	11.370	11.515	8.455	7,911
2022-10-18	11.690	11.690	11.510	11.565	8.492	14,872
2022-10-17	11.410	11.680	11.300	11.505	8.448	6,738
2022-10-14	11.640	11.680	11.390	11.680	8.576	7,977
2022-10-13	11.135	11.570	11.135	11.135	8.176	12,153
2022-10-12	11.320	11.320	11.120	11.280	8.283	20,483

← NewerPage 17 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.