Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	18.610	18.840	18.560	18.710	17.583	218
2025-08-15	18.520	18.920	18.200	18.520	17.404	7,368
2025-08-14	18.650	18.740	18.400	18.610	17.489	68
2025-08-13	18.670	18.800	18.240	18.650	17.526	6,223
2025-08-12	18.770	19.020	18.640	18.920	17.780	58
2025-08-11	19.100	19.100	18.620	18.940	17.799	318
2025-08-08	18.750	19.200	18.660	18.840	17.705	185
2025-08-07	18.500	18.720	18.400	18.460	17.348	117
2025-08-06	18.250	18.500	18.140	18.210	17.113	28,046
2025-08-05	18.100	18.220	17.940	18.020	16.934	60
2025-08-04	17.760	17.920	17.760	17.810	16.737	10,813
2025-08-01	17.850	17.980	17.700	17.930	16.850	37
2025-07-31	17.800	18.040	17.800	17.910	16.831	1,450
2025-07-30	17.890	17.920	17.480	17.810	16.737	214,274
2025-07-29	17.900	17.900	17.720	17.850	16.774	9
2025-07-28	18.100	18.140	17.820	18.060	16.972	92
2025-07-25	18.180	18.180	17.920	18.080	16.991	743
2025-07-24	18.040	18.300	17.820	17.890	16.812	6,009
2025-07-23	18.140	18.180	17.880	18.180	17.085	1,022
2025-07-22	18.020	18.540	18.020	18.080	16.991	4,124
2025-07-21	17.500	17.740	17.500	17.550	16.493	1,892
2025-07-18	17.490	17.640	17.340	17.450	16.399	84
2025-07-17	17.410	17.520	17.340	17.430	16.380	133
2025-07-16	17.450	17.460	17.300	17.430	16.380	56
2025-07-15	17.410	17.620	17.300	17.530	16.474	260
2025-07-14	17.470	17.580	17.120	17.450	16.399	184
2025-07-11	17.320	17.460	17.320	17.340	16.295	13
2025-07-10	17.420	17.420	17.220	17.340	16.295	120
2025-07-09	17.460	17.460	17.300	17.360	16.314	129
2025-07-08	17.490	17.560	17.360	17.550	16.493	5,180
2025-07-07	17.410	17.600	17.280	17.340	16.295	112
2025-07-04	17.280	17.320	17.180	17.280	16.239	149
2025-07-03	17.410	17.540	17.280	17.300	16.258	27
2025-07-02	17.320	17.440	17.300	17.410	16.361	1,087
2025-07-01	17.090	17.320	17.050	17.050	16.023	262
2025-06-30	17.010	17.140	16.640	17.030	16.004	1,582
2025-06-27	17.200	17.280	16.960	17.200	16.164	200
2025-06-26	17.200	17.300	16.800	17.150	16.117	155
2025-06-25	17.200	17.200	17.060	17.110	16.079	90
2025-06-24	16.920	17.260	16.700	17.130	16.098	115
2025-06-23	16.920	17.300	16.900	16.960	15.938	176
2025-06-20	17.050	17.200	17.040	17.150	16.117	51
2025-06-19	17.280	17.280	16.980	17.260	16.220	1,798
2025-06-18	17.340	17.520	17.340	17.410	16.361	44
2025-06-17	17.410	17.540	17.040	17.360	16.314	74
2025-06-16	17.410	17.580	17.220	17.450	16.399	404
2025-06-13	17.530	17.660	17.400	17.550	16.493	92
2025-06-12	17.660	17.940	17.520	17.600	16.540	79
2025-06-11	17.810	17.820	17.620	17.700	16.634	389,003
2025-06-10	17.720	17.940	17.580	17.700	16.634	154
2025-06-09	17.680	17.780	17.540	17.570	16.511	90
2025-06-06	17.600	17.740	17.520	17.680	16.615	96
2025-06-05	17.510	17.840	17.400	17.600	16.540	59
2025-06-04	17.680	18.000	17.500	17.720	16.652	92
2025-06-03	17.490	17.700	17.400	17.430	16.380	246
2025-06-02	17.340	17.460	17.200	17.280	16.239	271
2025-05-30	17.430	17.540	16.720	17.380	16.333	751
2025-05-29	17.280	17.580	17.200	17.340	16.295	211
2025-05-28	16.980	17.440	16.700	16.940	15.919	9,286
2025-05-27	16.800	17.000	16.720	16.880	15.863	2,117

← NewerPage 6 of 22 · 1,263 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.