Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	21.825	22.050	21.700	21.725	20.416	11,100
2026-05-01	21.725	21.725	21.725	21.725	20.416	0
2026-04-30	21.875	22.100	21.700	21.725	20.416	52
2026-04-29	22.250	22.250	21.750	22.100	20.768	82
2026-04-28	22.400	22.400	21.900	22.150	20.815	42
2026-04-27	22.400	22.600	22.000	22.050	20.721	3,221
2026-04-24	22.300	22.400	21.600	22.000	20.674	19,051
2026-04-23	22.100	22.550	22.100	22.100	20.768	2,109
2026-04-22	22.525	22.550	22.100	22.450	21.097	3,262
2026-04-21	22.625	22.900	22.400	22.675	21.309	29
2026-04-20	22.875	22.900	22.400	22.775	21.403	1,079
2026-04-17	22.400	22.950	21.850	22.100	20.768	4,877
2026-04-16	22.250	22.350	22.050	22.150	20.815	1,629
2026-04-15	22.400	22.400	22.150	22.300	20.956	1,237
2026-04-14	22.100	22.350	22.100	22.250	20.909	380
2026-04-13	22.400	22.400	22.100	22.250	20.909	2,090
2026-04-10	22.350	22.550	22.150	22.400	21.050	21
2026-04-09	22.250	22.450	22.100	22.250	20.909	805
2026-04-08	22.250	22.500	21.900	22.350	21.003	33
2026-04-07	21.925	22.050	21.550	21.725	20.416	4,859
2026-04-02	21.525	21.900	21.500	21.525	20.228	2,244
2026-04-01	21.550	21.850	21.550	21.625	20.322	4,539
2026-03-31	20.950	21.350	20.950	21.005	19.739	948
2026-03-30	20.400	21.000	20.400	20.480	19.246	286
2026-03-27	20.590	20.700	20.350	20.590	19.349	247
2026-03-26	20.735	20.800	20.600	20.715	19.467	85
2026-03-25	21.400	21.400	20.800	21.100	19.829	40
2026-03-24	21.250	21.250	20.900	21.100	19.829	25
2026-03-23	20.535	21.350	20.300	21.350	20.064	269
2026-03-20	21.200	21.550	21.050	21.400	20.111	3,187
2026-03-19	21.350	21.350	21.150	21.350	20.064	2,193
2026-03-18	21.625	22.050	21.450	21.625	20.322	48,384
2026-03-17	21.625	21.650	21.050	21.350	20.064	3,600
2026-03-16	21.005	21.550	20.950	21.100	19.829	78
2026-03-13	20.925	21.400	20.600	20.925	19.664	31,127
2026-03-12	20.925	21.350	20.500	21.005	19.739	4,023
2026-03-11	21.200	21.250	21.000	21.100	19.829	479
2026-03-10	20.850	21.450	20.850	20.925	19.664	95,724
2026-03-09	20.800	20.800	20.350	20.680	19.434	196
2026-03-06	21.525	21.750	21.000	21.450	20.158	233
2026-03-05	21.775	22.150	21.400	21.400	20.111	242
2026-03-04	21.300	21.700	21.250	21.400	20.111	93
2026-03-03	22.400	22.800	21.200	21.300	20.017	642
2026-03-02	22.875	23.400	22.550	22.675	21.309	1,432
2026-02-27	22.925	23.250	22.550	22.925	21.544	196
2026-02-26	22.800	23.200	22.800	22.825	21.450	1,689
2026-02-25	22.725	22.800	22.400	22.525	21.168	476
2026-02-24	22.575	23.000	22.500	22.675	21.309	951
2026-02-23	22.525	22.900	22.300	22.450	21.097	63
2026-02-20	22.300	22.500	22.300	22.350	21.003	49
2026-02-19	22.400	22.400	22.100	22.250	20.909	833
2026-02-18	22.100	22.500	21.600	22.000	20.674	38
2026-02-17	21.550	22.200	21.550	21.625	20.322	663
2026-02-16	21.525	21.700	21.450	21.525	20.228	13
2026-02-13	21.300	21.650	21.150	21.300	20.017	10,063
2026-02-12	21.100	21.850	21.000	21.575	20.275	86
2026-02-11	21.775	22.250	21.550	21.875	20.557	81
2026-02-10	22.000	22.950	21.850	22.300	20.956	6,957
2026-02-09	21.725	21.900	21.200	21.575	20.275	95,768
2026-02-06	21.350	21.750	21.250	21.575	20.275	16,640

← NewerPage 3 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.