Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.305	11.440	11.230	11.345	8.330	4,493
2022-10-10	11.550	11.550	11.390	11.505	8.448	11,266
2022-10-07	11.840	11.840	11.490	11.745	8.624	10,349
2022-10-06	11.960	11.960	11.760	11.890	8.730	9,842
2022-10-05	11.905	11.930	11.570	11.810	8.672	12,142
2022-10-04	11.705	12.031	11.680	11.680	8.576	20,015
2022-10-03	11.490	11.490	11.258	11.410	8.378	13,343
2022-09-30	11.100	11.760	11.100	11.680	8.576	28,773
2022-09-29	11.130	11.130	10.890	10.890	7.996	9,499
2022-09-28	10.480	11.010	10.480	10.820	7.945	27,287
2022-09-27	10.545	10.560	10.300	10.458	7.679	17,144
2022-09-26	11.290	11.290	10.500	10.840	7.959	50,528
2022-09-23	12.560	12.560	11.850	12.020	8.826	33,669
2022-09-22	12.870	12.870	12.570	12.755	9.366	12,563
2022-09-21	12.810	13.100	12.810	12.925	9.490	26,872
2022-09-20	13.400	13.400	12.870	13.355	9.806	34,432
2022-09-16	12.800	13.401	12.700	13.260	9.736	205,772
2022-09-15	12.766	12.766	12.610	12.670	9.303	9,828
2022-09-14	12.810	12.810	12.540	12.785	9.388	17,044
2022-09-13	13.305	13.305	12.884	13.305	9.769	10,083
2022-09-12	13.328	13.328	13.150	13.240	9.722	12,357
2022-09-09	13.210	13.220	13.080	13.080	9.604	3,413
2022-09-08	13.070	13.290	13.010	13.270	9.744	5,211
2022-09-07	13.180	13.180	13.040	13.070	9.597	3,944
2022-09-06	13.150	13.300	13.150	13.290	9.758	4,178
2022-09-05	13.250	13.290	13.160	13.185	9.681	14,748
2022-09-02	13.345	13.503	13.200	13.270	9.744	11,480
2022-09-01	13.450	13.450	13.080	13.335	9.791	6,262
2022-08-31	13.600	13.600	13.450	13.565	9.960	6,319
2022-08-30	13.650	13.850	13.470	13.850	10.170	10,259
2022-08-26	14.270	14.290	13.850	14.290	10.493	4,873
2022-08-25	14.190	14.450	14.190	14.450	10.610	7,772
2022-08-24	14.365	14.365	14.140	14.365	10.548	361,609
2022-08-23	14.290	14.470	14.290	14.470	10.625	4,890
2022-08-22	14.565	14.565	14.146	14.565	10.695	6,510
2022-08-19	14.800	14.800	14.580	14.800	10.867	12,071
2022-08-18	14.880	14.995	14.880	14.915	10.952	2,818
2022-08-17	15.305	15.340	14.920	15.335	11.260	5,944
2022-08-16	15.330	15.530	15.330	15.430	11.330	6,181
2022-08-15	15.400	15.660	15.400	15.470	11.359	2,945
2022-08-12	15.400	15.600	15.375	15.375	11.289	3,391
2022-08-11	15.305	15.490	15.260	15.410	11.315	2,647
2022-08-10	15.139	15.530	15.139	15.305	11.238	7,424
2022-08-09	15.345	15.480	15.320	15.335	11.260	7,349
2022-08-08	14.990	15.310	14.990	15.020	11.029	6,506
2022-08-05	15.060	15.060	14.850	15.060	11.058	5,348
2022-08-04	15.175	15.380	15.030	15.305	11.238	4,433
2022-08-03	14.725	15.180	14.725	14.725	10.812	11,044
2022-08-02	14.700	14.700	14.480	14.545	10.680	9,791
2022-08-01	14.890	14.890	14.530	14.725	10.812	4,241
2022-07-29	14.650	14.970	14.650	14.650	10.757	8,514
2022-07-28	14.350	14.620	14.350	14.555	10.687	8,700
2022-07-27	14.650	14.650	14.427	14.650	10.757	26,905
2022-07-26	14.900	14.900	14.620	14.640	10.750	8,236
2022-07-25	14.890	14.890	14.560	14.785	10.856	6,399
2022-07-22	15.210	15.210	14.460	14.660	10.764	21,822
2022-07-21	15.070	15.070	14.700	15.070	11.065	9,891
2022-07-20	15.375	15.375	15.030	15.375	11.289	3,493
2022-07-19	15.135	15.420	15.085	15.185	11.150	2,962
2022-07-18	15.050	15.210	15.050	15.185	11.150	5,004

← NewerPage 18 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.