Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	21.350	21.750	21.250	21.575	20.275	16,640
2026-02-05	21.050	21.250	20.850	21.050	19.782	794
2026-02-04	21.005	21.300	20.600	21.015	19.749	353
2026-02-03	21.300	21.600	20.900	21.300	20.017	9,964
2026-02-02	20.905	21.350	20.700	20.780	19.528	95
2026-01-30	20.780	20.850	20.600	20.625	19.382	2,341
2026-01-29	20.635	20.850	20.450	20.625	19.382	28
2026-01-28	20.500	20.700	20.500	20.545	19.307	663
2026-01-27	20.535	20.600	20.150	20.300	19.077	1,326
2026-01-26	20.290	20.500	20.100	20.390	19.161	99
2026-01-23	20.390	20.500	20.100	20.345	19.119	1,003
2026-01-22	20.200	20.450	20.200	20.245	19.025	2,875
2026-01-21	20.100	20.250	19.740	20.155	18.941	1,849
2026-01-20	20.390	20.600	20.100	20.535	19.298	3,411
2026-01-19	20.390	20.650	20.350	20.535	19.298	3,587
2026-01-16	20.500	20.800	20.500	20.635	19.392	3,235
2026-01-15	20.735	20.850	20.050	20.635	19.392	75
2026-01-14	20.020	20.550	19.800	20.010	18.804	603
2026-01-13	19.775	20.100	19.765	19.765	18.574	370
2026-01-12	19.685	19.820	19.460	19.530	18.353	103
2026-01-09	19.730	19.740	19.480	19.720	18.532	194
2026-01-08	19.685	19.800	19.460	19.765	18.574	1,832
2026-01-07	19.350	19.700	19.060	19.385	18.217	3,571
2026-01-06	19.395	19.620	19.140	19.395	18.226	311
2026-01-05	19.385	19.560	19.080	19.240	18.081	130
2026-01-02	19.350	19.460	19.040	19.305	18.142	3,994
2025-12-31	19.240	19.320	19.100	19.205	18.048	232
2025-12-30	19.200	19.340	19.200	19.260	18.100	326
2025-12-29	19.060	19.340	19.020	19.050	17.902	92
2025-12-24	19.050	19.140	19.020	19.070	17.921	1,015
2025-12-23	19.195	19.300	19.120	19.150	17.996	523
2025-12-22	19.160	19.180	18.820	19.030	17.883	2,685
2025-12-19	18.960	19.220	18.960	19.150	17.996	39
2025-12-18	18.980	19.100	18.980	18.980	17.836	19
2025-12-17	18.820	19.100	18.820	18.900	17.761	5
2025-12-16	18.860	18.900	18.660	18.800	17.667	1,983
2025-12-15	18.800	18.980	18.700	18.800	17.667	3,069
2025-12-12	18.610	18.760	18.560	18.560	17.442	1,949
2025-12-11	18.650	18.760	18.620	18.730	17.601	21,316
2025-12-10	18.900	18.900	18.620	18.770	17.639	228
2025-12-09	19.010	19.120	18.740	18.920	17.780	84
2025-12-08	19.195	19.260	19.000	19.115	17.963	97
2025-12-05	19.350	19.500	19.020	19.385	18.217	37
2025-12-04	19.585	19.740	19.500	19.540	18.363	70
2025-12-03	19.875	19.980	19.580	19.810	18.616	22
2025-12-02	20.000	20.050	19.860	19.955	18.753	2,060
2025-12-01	20.000	20.100	19.820	20.010	18.804	247
2025-11-28	20.200	20.300	19.840	20.245	19.025	433
2025-11-27	20.020	20.250	20.000	20.020	18.814	1,031
2025-11-26	19.675	20.100	19.500	19.775	18.584	125
2025-11-25	19.530	19.860	19.480	19.485	18.311	200
2025-11-24	19.485	19.520	19.250	19.250	18.090	20,042
2025-11-21	18.940	19.360	18.920	18.920	17.780	71
2025-11-20	19.070	19.200	18.960	19.070	17.921	529
2025-11-19	18.740	19.040	18.740	18.800	17.667	105
2025-11-18	19.010	19.100	18.800	18.940	17.799	3,854
2025-11-17	19.010	19.220	18.900	19.070	17.921	26
2025-11-14	19.395	19.420	19.000	19.240	18.081	74
2025-11-13	19.195	19.460	19.195	19.195	18.038	25
2025-11-12	19.240	19.320	19.160	19.240	18.081	41

← NewerPage 4 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.