Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	13.260	13.300	13.092	13.260	9.114	16,366
2022-01-20	13.505	13.510	13.310	13.440	9.238	13,231
2022-01-19	13.705	13.800	13.540	13.555	9.317	41,484
2022-01-18	13.589	13.760	13.589	13.745	9.447	23,167
2022-01-17	13.640	13.700	13.520	13.690	9.410	9,047
2022-01-14	13.580	13.800	13.580	13.650	9.382	10,928
2022-01-13	13.480	13.660	13.480	13.650	9.382	15,048
2022-01-12	13.515	13.533	13.410	13.420	9.224	14,533
2022-01-11	13.480	13.610	13.280	13.575	9.331	42,224
2022-01-10	13.505	13.691	13.430	13.650	9.382	9,708
2022-01-07	13.410	13.600	13.410	13.490	9.272	26,460
2022-01-06	13.165	13.420	13.020	13.385	9.200	23,557
2022-01-05	13.280	13.390	13.140	13.175	9.056	44,019
2022-01-04	12.935	13.240	12.935	13.135	9.028	62,556
2021-12-31	12.565	12.840	12.520	12.525	8.609	2,724
2021-12-30	12.580	12.580	12.430	12.575	8.643	28,259
2021-12-29	12.380	12.380	12.230	12.230	8.406	2,643
2021-12-24	12.330	12.330	12.260	12.290	8.447	368
2021-12-23	12.020	12.340	12.020	12.290	8.447	96,583
2021-12-22	11.915	12.000	11.750	11.850	8.145	12,025
2021-12-21	11.710	12.030	11.710	12.030	8.269	23,678
2021-12-20	11.620	11.740	11.530	11.680	8.028	31,619
2021-12-17	12.070	12.070	11.750	11.955	8.217	27,764
2021-12-16	12.021	12.111	12.021	12.040	8.276	20,142
2021-12-15	12.050	12.120	11.800	11.830	8.131	10,061
2021-12-14	11.980	12.100	11.980	12.080	8.303	17,054
2021-12-13	12.130	12.130	11.740	11.810	8.117	19,472
2021-12-10	12.030	12.030	11.860	12.020	8.262	23,265
2021-12-09	12.105	12.270	11.935	11.935	8.203	23,885
2021-12-08	12.280	12.280	12.090	12.240	8.413	15,984
2021-12-07	12.185	12.403	12.185	12.185	8.375	7,272
2021-12-06	12.000	12.370	11.830	12.365	8.499	17,573
2021-12-03	11.800	11.800	11.800	11.800	8.111	22,455
2021-12-02	12.000	12.000	11.850	11.975	8.231	21,997
2021-12-01	12.020	12.320	12.020	12.145	8.348	29,567
2021-11-30	11.800	12.190	11.790	11.985	8.238	72,143
2021-11-29	12.440	12.440	12.010	12.060	8.289	35,471
2021-11-26	12.580	12.580	12.240	12.430	8.544	25,465
2021-11-25	12.945	13.040	12.760	13.000	8.935	7,441
2021-11-24	12.650	12.890	12.650	12.870	8.846	7,864
2021-11-23	12.745	12.770	12.630	12.650	8.695	22,948
2021-11-22	12.777	12.960	12.777	12.820	8.812	21,383
2021-11-19	13.110	13.110	12.870	12.925	8.884	17,577
2021-11-18	13.305	13.330	13.190	13.230	9.093	13,672
2021-11-17	13.600	13.640	13.270	13.270	9.121	15,795
2021-11-16	13.670	13.730	13.620	13.630	9.368	5,031
2021-11-15	13.715	13.820	13.660	13.660	9.389	6,662
2021-11-12	13.760	13.760	13.470	13.745	9.447	7,402
2021-11-11	14.000	14.000	13.540	13.630	9.368	18,468
2021-11-10	14.175	14.179	14.064	14.105	9.695	8,396
2021-11-09	14.050	14.180	14.050	14.155	9.729	4,384
2021-11-08	14.040	14.150	13.810	14.080	9.678	32,330
2021-11-05	13.705	14.200	13.640	14.155	9.729	35,110
2021-11-04	13.575	13.720	13.490	13.640	9.375	23,187
2021-11-03	13.160	13.490	13.160	13.480	9.265	15,566
2021-11-02	13.230	13.230	13.070	13.070	8.983	11,668
2021-11-01	13.480	13.480	13.290	13.290	9.135	10,092
2021-10-29	13.400	13.770	13.400	13.400	9.210	15,064
2021-10-28	13.570	13.570	13.350	13.505	9.282	26,551
2021-10-27	13.600	13.880	13.590	13.860	9.526	12,102

← NewerPage 21 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.