Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	19.305	19.400	19.120	19.340	18.175	52
2025-11-07	19.495	19.530	18.920	19.530	18.353	3,611
2025-11-06	19.395	19.580	19.340	19.450	18.278	140
2025-11-05	19.070	19.420	18.920	19.150	17.996	1,116
2025-11-04	18.680	19.160	18.680	18.940	17.799	1,093
2025-11-03	18.370	18.500	18.280	18.400	17.291	60
2025-10-31	18.400	18.580	18.400	18.440	17.329	7
2025-10-30	18.580	18.580	18.360	18.460	17.348	18
2025-10-29	18.330	18.560	18.280	18.400	17.291	1,088
2025-10-28	18.350	18.580	18.100	18.500	17.385	5,041
2025-10-27	18.480	18.640	18.340	18.500	17.385	557
2025-10-24	18.730	18.740	18.360	18.650	17.526	140
2025-10-23	18.460	18.740	18.460	18.650	17.526	3,219
2025-10-22	18.440	18.620	18.440	18.500	17.385	28
2025-10-21	18.500	18.560	18.400	18.440	17.329	600,296
2025-10-20	18.310	18.580	18.280	18.400	17.291	164
2025-10-17	18.730	19.140	18.320	18.610	17.489	472
2025-10-16	18.630	18.740	18.500	18.610	17.489	35
2025-10-15	18.800	18.800	18.580	18.750	17.620	10
2025-10-14	18.800	18.860	18.600	18.730	17.601	111
2025-10-13	18.610	18.840	18.580	18.650	17.526	49
2025-10-10	18.620	18.820	18.620	18.670	17.545	1,725
2025-10-09	18.670	18.760	18.540	18.580	17.461	63
2025-10-08	18.500	18.760	18.100	18.540	17.423	6,611
2025-10-07	18.760	18.760	18.560	18.710	17.583	21
2025-10-06	18.980	19.140	18.620	18.920	17.780	10,597
2025-10-03	19.010	19.200	18.820	18.940	17.799	188
2025-10-02	19.060	19.100	18.900	18.920	17.780	658
2025-10-01	18.960	19.080	18.760	18.880	17.742	4,270
2025-09-30	18.690	19.000	18.420	18.770	17.639	52
2025-09-29	18.730	18.800	18.380	18.710	17.583	121
2025-09-26	18.650	18.820	18.500	18.580	17.461	90
2025-09-25	18.690	18.760	18.540	18.630	17.508	50
2025-09-24	18.540	18.800	18.520	18.560	17.442	2,660
2025-09-23	18.500	18.620	18.460	18.520	17.404	8
2025-09-22	18.560	18.660	18.360	18.460	17.348	80
2025-09-19	18.480	18.540	18.420	18.480	17.367	3,051
2025-09-18	18.370	18.640	18.040	18.400	17.291	1,430
2025-09-17	18.500	18.500	18.300	18.370	17.263	48
2025-09-16	18.670	18.760	18.300	18.690	17.564	92
2025-09-15	18.900	18.960	18.700	18.770	17.639	30
2025-09-12	18.860	19.000	18.600	18.800	17.667	34
2025-09-11	18.800	18.920	18.720	18.820	17.686	41
2025-09-10	18.730	18.840	18.500	18.710	17.583	51
2025-09-09	18.770	18.840	18.620	18.800	17.667	12,676
2025-09-08	18.580	19.040	18.300	18.650	17.526	26
2025-09-05	18.610	18.720	18.440	18.540	17.423	175
2025-09-04	18.650	18.740	18.580	18.650	17.526	33
2025-09-03	18.210	18.540	17.900	18.290	17.188	12,496
2025-09-02	18.520	18.660	18.120	18.460	17.348	139
2025-09-01	18.610	18.720	18.300	18.610	17.489	9,261
2025-08-29	18.580	18.620	18.300	18.540	17.423	682
2025-08-28	18.650	18.900	18.460	18.730	17.601	98
2025-08-27	18.880	18.900	18.640	18.860	17.724	40,893
2025-08-26	18.940	18.940	18.560	18.920	17.780	25,713
2025-08-22	18.880	18.980	18.680	18.800	17.667	24
2025-08-21	18.710	18.880	18.580	18.840	17.705	1,431
2025-08-20	18.670	18.880	18.660	18.770	17.639	44
2025-08-19	18.860	18.940	18.340	18.800	17.667	263
2025-08-18	18.610	18.840	18.560	18.710	17.583	218

← NewerPage 5 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.