Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	18.200	18.670	18.120	18.410	12.654	9,940
2022-04-14	18.105	18.440	18.005	18.030	12.393	11,709
2022-04-13	17.870	18.030	17.870	17.870	12.283	10,853
2022-04-12	18.040	18.150	17.910	18.040	12.399	7,839
2022-04-11	17.660	18.280	17.660	17.660	12.138	15,389
2022-04-08	17.690	17.762	17.630	17.630	12.118	8,935
2022-04-07	17.440	17.670	17.440	17.515	12.039	13,945
2022-04-06	17.650	17.650	17.400	17.640	12.125	19,353
2022-04-05	17.630	17.710	17.613	17.640	12.125	5,432
2022-04-04	17.870	17.870	17.650	17.830	12.255	11,614
2022-04-01	17.700	17.968	17.700	17.755	12.204	7,126
2022-03-31	17.983	17.983	17.618	17.935	12.327	8,881
2022-03-30	17.800	18.030	17.660	17.935	12.327	13,624
2022-03-29	17.640	18.071	17.530	17.945	12.334	10,466
2022-03-28	17.505	17.980	17.420	17.420	11.973	25,814
2022-03-25	16.935	17.410	16.925	16.925	11.633	9,775
2022-03-24	16.965	17.060	16.921	16.945	11.647	11,902
2022-03-23	17.070	17.410	17.030	17.410	11.966	17,111
2022-03-22	17.040	17.403	16.975	16.975	11.667	29,100
2022-03-21	16.410	17.000	16.410	16.620	11.423	22,079
2022-03-18	16.525	16.705	16.320	16.705	11.482	43,258
2022-03-17	16.750	16.950	16.750	16.785	11.537	25,948
2022-03-16	16.511	16.860	16.511	16.525	11.358	9,091
2022-03-15	16.150	16.320	16.150	16.305	11.207	16,636
2022-03-14	16.250	16.690	16.250	16.505	11.344	34,669
2022-03-11	15.980	16.340	15.980	16.060	11.039	21,490
2022-03-10	15.985	16.160	15.750	16.115	11.076	15,657
2022-03-09	15.660	16.240	15.660	15.660	10.764	31,439
2022-03-08	14.180	15.320	14.180	15.315	10.527	60,574
2022-03-07	14.770	14.770	14.430	14.515	9.977	81,178
2022-03-04	15.890	15.890	15.280	15.505	10.657	55,701
2022-03-03	16.305	16.490	16.060	16.125	11.083	162,120
2022-03-02	15.810	16.230	15.810	16.230	11.155	52,475
2022-03-01	16.010	16.350	15.575	15.575	10.705	39,400
2022-02-28	16.200	16.260	15.970	16.230	11.155	22,092
2022-02-25	16.320	16.460	16.320	16.355	11.241	57,307
2022-02-24	16.710	16.710	15.910	16.175	11.118	48,392
2022-02-23	16.936	17.150	16.936	17.060	11.726	170,564
2022-02-22	16.610	16.921	16.470	16.880	11.602	57,361
2022-02-21	16.975	17.260	16.850	16.915	11.626	99,798
2022-02-18	17.040	17.500	17.040	17.335	11.915	87,533
2022-02-17	17.505	17.685	17.450	17.460	12.001	80,256
2022-02-16	16.710	17.520	16.710	17.505	12.032	87,755
2022-02-15	16.350	16.700	16.350	16.650	11.444	36,719
2022-02-14	15.975	16.060	15.360	16.020	11.011	30,610
2022-02-11	15.945	16.190	15.700	15.705	10.795	37,272
2022-02-10	15.050	15.980	15.050	15.935	10.953	41,048
2022-02-09	14.145	14.457	14.130	14.440	9.925	84,600
2022-02-08	13.986	14.105	13.986	14.105	9.695	33,155
2022-02-07	14.250	14.300	13.850	13.985	9.612	35,015
2022-02-04	14.230	14.230	14.050	14.230	9.781	21,990
2022-02-03	14.250	14.420	14.200	14.325	9.846	44,650
2022-02-02	14.000	14.430	14.000	14.315	9.839	35,116
2022-02-01	13.800	13.940	13.800	13.905	9.557	45,696
2022-01-31	13.530	13.720	13.530	13.660	9.389	33,345
2022-01-28	13.660	13.660	13.461	13.505	9.282	7,923
2022-01-27	13.370	13.800	13.370	13.575	9.331	38,859
2022-01-26	13.250	13.560	13.250	13.505	9.282	11,040
2022-01-25	12.940	13.127	12.940	13.090	8.997	18,932
2022-01-24	13.090	13.090	12.740	12.830	8.818	18,510

← NewerPage 20 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.