Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	19.320	19.320	18.800	19.105	19.105	10,036
2026-07-28	19.260	19.390	19.120	19.220	19.220	10,245
2026-07-27	18.800	19.120	18.800	19.100	19.100	2,054
2026-07-24	18.610	18.900	18.520	18.610	18.610	6,545
2026-07-23	18.310	18.540	18.310	18.460	18.460	3,984
2026-07-22	18.720	18.720	18.350	18.350	18.350	22,167
2026-07-21	19.295	19.540	18.180	18.180	18.180	15,752
2026-07-20	18.880	19.060	18.540	19.040	19.040	4,404
2026-07-17	18.880	19.220	18.700	18.960	18.960	3,483
2026-07-16	19.120	19.120	18.840	19.010	19.010	9,743
2026-07-15	19.050	19.100	18.940	18.960	18.960	1,554
2026-07-14	19.010	19.100	18.640	19.100	19.100	907
2026-07-13	19.050	19.560	18.540	19.100	19.100	2,962
2026-07-10	19.120	19.440	19.120	19.205	19.205	806
2026-07-09	19.360	19.360	19.080	19.295	19.295	1,666
2026-07-08	19.630	19.720	19.160	19.540	19.540	1,412
2026-07-07	19.680	19.680	19.380	19.680	19.680	1,495
2026-07-06	19.500	19.720	19.500	19.500	19.500	381
2026-07-03	19.760	19.760	19.520	19.675	19.675	1,144
2026-07-02	19.700	20.250	19.700	19.730	19.730	1,605
2026-07-01	19.965	20.050	19.640	20.000	20.000	1,579
2026-06-30	20.000	20.050	19.620	19.840	19.840	5,365
2026-06-29	20.200	20.200	19.900	20.100	20.100	1,051
2026-06-26	19.820	20.100	19.520	19.765	19.765	5,445
2026-06-25	20.020	20.100	19.700	20.000	20.000	634
2026-06-24	19.965	20.350	19.520	20.000	20.000	6,575
2026-06-23	19.910	19.940	19.740	19.920	19.920	1,331
2026-06-22	19.500	19.920	19.500	19.920	19.920	1,495
2026-06-19	19.830	19.840	19.420	19.810	19.810	2,928
2026-06-18	20.145	20.200	19.580	20.145	20.145	5,827
2026-06-17	20.245	20.250	20.100	20.200	20.200	1,684
2026-06-16	20.535	20.550	20.225	20.250	20.250	1,553
2026-06-15	20.825	20.950	20.300	20.350	20.350	6,264
2026-06-12	20.825	20.850	20.600	20.715	20.715	914
2026-06-11	20.490	20.750	20.450	20.490	20.490	4,547
2026-06-10	20.345	20.700	20.250	20.435	20.435	6,962
2026-06-09	20.050	20.500	20.050	20.450	20.450	2,179
2026-06-08	20.000	20.300	19.880	20.100	20.100	1,290
2026-06-05	20.100	20.350	20.100	20.155	20.155	906
2026-06-04	20.000	20.200	19.900	20.010	20.010	6,897
2026-06-03	20.290	20.450	19.840	20.255	20.255	4,362
2026-06-02	20.905	20.950	20.350	20.350	20.350	3,559
2026-06-01	21.005	21.100	20.600	20.800	20.800	1,795
2026-05-29	20.725	21.000	20.725	20.735	20.735	8,527
2026-05-28	20.400	20.850	20.400	20.545	20.545	2,219
2026-05-27	20.450	20.750	20.450	20.625	20.625	10,733
2026-05-26	20.850	20.850	20.400	20.450	20.450	7,222
2026-05-22	20.590	20.950	20.150	20.490	20.490	5,223
2026-05-21	20.500	20.800	20.500	20.590	20.590	15,897
2026-05-20	20.390	20.700	20.300	20.600	20.600	9,689
2026-05-19	20.435	20.550	20.250	20.350	20.350	12,222
2026-05-18	20.200	20.350	19.920	20.200	20.200	5,735
2026-05-15	20.200	20.300	19.960	20.110	20.110	1,187
2026-05-14	21.725	21.750	21.500	21.575	20.275	272,210
2026-05-13	21.575	22.000	21.400	21.525	20.228	505,160
2026-05-12	21.750	21.750	21.500	21.525	20.228	336
2026-05-11	21.725	21.850	21.550	21.575	20.275	1,427
2026-05-08	21.825	21.850	21.600	21.725	20.416	90
2026-05-07	22.100	22.550	21.800	22.150	20.815	57
2026-05-06	21.900	22.200	21.900	22.000	20.674	115

← NewerPage 2 of 3 · 128 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.