Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.620	15.000	14.620	14.620	10.735	5,235
2022-07-14	14.860	14.860	14.480	14.785	10.856	12,938
2022-07-13	14.905	15.030	14.730	14.800	10.867	9,480
2022-07-12	14.680	14.890	14.490	14.545	10.680	7,982
2022-07-11	14.650	14.920	14.610	14.610	10.728	7,855
2022-07-08	14.705	14.980	14.630	14.630	10.742	7,419
2022-07-07	14.260	14.700	14.260	14.260	10.471	14,280
2022-07-06	13.935	14.250	13.925	13.925	10.225	28,011
2022-07-05	14.200	14.300	13.700	14.220	10.441	20,514
2022-07-04	14.335	14.335	14.070	14.335	10.526	17,469
2022-07-01	14.480	14.480	14.200	14.200	10.427	14,905
2022-06-30	14.480	14.480	14.305	14.305	10.504	11,976
2022-06-29	14.670	14.680	14.310	14.680	10.779	5,551
2022-06-28	14.870	15.120	14.870	15.105	11.091	13,045
2022-06-27	14.850	15.030	14.835	14.955	10.981	4,983
2022-06-24	14.570	14.880	14.570	14.660	10.764	6,291
2022-06-23	14.530	14.530	14.375	14.480	10.632	11,110
2022-06-22	14.600	14.730	14.250	14.250	10.463	7,341
2022-06-21	14.580	14.750	14.580	14.600	10.720	6,827
2022-06-20	14.105	14.620	14.100	14.250	10.463	4,383
2022-06-17	14.020	14.390	14.020	14.050	10.316	15,009
2022-06-16	14.420	14.420	13.957	14.420	10.588	9,932
2022-06-15	14.115	14.560	14.115	14.115	10.364	10,047
2022-06-14	13.970	14.220	13.970	14.060	10.324	6,309
2022-06-13	14.235	14.235	13.940	14.230	10.449	14,296
2022-06-10	14.740	14.740	14.501	14.705	10.797	2,697
2022-06-09	15.200	15.200	14.890	15.165	11.135	5,928
2022-06-08	15.145	15.320	15.100	15.250	11.198	3,415
2022-06-07	15.430	15.545	15.230	15.545	11.414	19,453
2022-06-06	15.690	15.690	15.450	15.535	11.407	4,100
2022-06-01	15.630	15.720	15.575	15.600	11.455	11,588
2022-05-31	15.765	15.780	15.470	15.735	11.554	20,662
2022-05-30	16.040	16.175	15.970	16.175	11.877	5,155
2022-05-27	15.915	16.190	15.915	15.915	11.686	10,382
2022-05-26	15.830	15.980	15.830	15.830	11.623	6,635
2022-05-25	15.970	15.970	15.864	15.905	11.678	16,007
2022-05-24	15.765	16.040	15.745	15.745	11.561	15,710
2022-05-23	15.150	15.740	15.150	15.270	11.212	17,758
2022-05-20	14.905	14.980	14.725	14.725	10.812	10,382
2022-05-19	15.260	15.260	14.640	15.260	11.205	11,999
2022-05-18	15.505	15.750	15.380	15.575	11.436	21,353
2022-05-17	15.380	15.512	15.380	15.410	11.315	10,045
2022-05-16	14.930	15.200	14.930	15.030	11.036	15,286
2022-05-13	14.870	14.870	14.730	14.850	10.904	33,383
2022-05-12	14.821	14.821	14.630	14.715	10.805	12,528
2022-05-11	14.955	14.975	14.710	14.975	10.996	13,869
2022-05-10	14.600	14.958	14.600	14.630	10.742	27,663
2022-05-09	14.537	14.640	14.537	14.585	10.709	37,137
2022-05-06	14.860	14.860	14.490	14.830	10.889	22,660
2022-05-05	15.240	15.300	15.020	15.220	11.176	3,321
2022-05-04	15.125	15.345	15.010	15.345	11.267	18,059
2022-05-03	15.480	15.700	15.340	15.420	11.322	34,742
2022-04-29	15.910	15.910	15.580	15.755	11.568	7,382
2022-04-28	15.945	16.060	15.907	15.925	11.693	10,907
2022-04-27	16.130	16.130	15.785	15.785	11.590	18,917
2022-04-26	17.400	17.400	16.830	17.210	11.829	16,821
2022-04-25	17.200	17.630	17.200	17.400	11.960	28,917
2022-04-22	18.180	18.180	17.750	18.115	12.451	17,595
2022-04-21	18.100	18.260	18.100	18.115	12.451	12,813
2022-04-20	18.190	18.190	18.050	18.155	12.479	7,276

← NewerPage 19 of 22 · 1,269 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.