Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.610	16.720	16.200	16.610	15.609	350,554
2025-05-22	16.500	16.700	16.280	16.520	15.525	6,548
2025-05-21	16.500	16.740	16.360	16.610	15.609	211
2025-05-20	16.560	16.740	16.420	16.520	15.525	1,142
2025-05-19	16.160	16.600	16.160	16.210	15.233	7,002
2025-05-16	15.970	16.220	15.940	15.970	15.008	5,570
2025-05-15	15.780	16.060	15.620	15.720	14.773	565
2025-05-14	15.830	16.160	15.620	15.830	14.876	19,421
2025-05-13	15.840	15.840	15.560	15.660	14.716	6,737
2025-05-12	17.090	17.120	16.800	17.070	14.867	1,421
2025-05-09	16.920	16.980	16.820	16.880	14.701	350,356
2025-05-08	16.920	16.960	16.780	16.880	14.701	117
2025-05-07	16.980	17.020	16.740	16.940	14.754	259
2025-05-06	17.090	17.100	16.860	17.050	14.849	494
2025-05-02	16.690	17.060	16.580	16.650	14.501	1,004
2025-05-01	16.350	16.350	16.350	16.350	14.240	0
2025-04-30	16.500	16.780	16.320	16.350	14.240	1,054
2025-04-29	16.290	16.720	16.280	16.370	14.257	670,097
2025-04-28	16.420	16.600	16.260	16.330	14.222	451
2025-04-25	16.330	16.440	16.220	16.310	14.205	59
2025-04-24	16.420	16.680	16.260	16.350	14.240	99
2025-04-23	16.580	16.580	16.260	16.540	14.405	97
2025-04-22	16.500	16.700	16.440	16.480	14.353	224
2025-04-17	16.210	16.540	15.960	16.120	14.039	172
2025-04-16	16.100	16.100	16.020	16.060	13.987	149
2025-04-15	15.780	16.020	15.680	15.720	13.691	15
2025-04-14	15.620	15.760	15.620	15.700	13.674	37
2025-04-11	15.110	15.280	15.000	15.260	13.290	2,202
2025-04-10	15.300	15.460	15.080	15.410	13.421	672
2025-04-09	15.160	15.160	14.680	15.110	13.160	233
2025-04-08	15.360	15.800	15.140	15.260	13.290	172
2025-04-07	15.340	15.620	14.620	15.490	13.491	964
2025-04-04	16.060	16.260	15.520	16.140	14.057	3,417
2025-04-03	16.210	16.440	16.040	16.080	14.005	2,213
2025-04-02	16.180	16.180	16.040	16.160	14.074	4,957
2025-04-01	16.060	16.300	16.060	16.100	14.022	2,857
2025-03-31	15.890	16.120	15.860	15.930	13.874	1,842
2025-03-28	15.870	16.160	15.820	15.890	13.839	597
2025-03-27	15.810	15.980	15.660	15.660	13.639	1,521
2025-03-26	15.720	15.780	15.640	15.700	13.674	534
2025-03-25	15.700	15.780	15.640	15.700	13.674	8,421
2025-03-24	15.810	15.840	15.600	15.810	13.769	1,642
2025-03-21	15.660	15.780	15.660	15.720	13.691	420
2025-03-20	15.760	15.820	15.680	15.740	13.708	821
2025-03-19	15.660	16.000	15.540	15.640	13.621	758
2025-03-18	15.620	15.700	15.580	15.660	13.639	670,809
2025-03-17	15.600	15.680	15.540	15.570	13.560	2,049
2025-03-14	15.360	15.540	15.360	15.380	13.395	1,904
2025-03-13	15.380	15.400	15.200	15.240	13.273	4,212
2025-03-12	15.380	15.480	15.300	15.320	13.343	1,070
2025-03-11	15.300	15.460	15.229	15.320	13.343	1,618
2025-03-10	15.320	15.470	15.320	15.470	13.473	1,052
2025-03-07	15.050	15.360	15.050	15.050	13.108	890
2025-03-06	15.410	15.480	15.040	15.450	13.456	2,074
2025-03-05	15.570	15.700	15.440	15.600	13.587	2,463
2025-03-04	15.660	15.680	15.580	15.620	13.604	1,019
2025-03-03	15.700	15.740	15.340	15.700	13.674	555
2025-02-28	15.700	15.700	15.580	15.640	13.621	12,422
2025-02-27	15.700	16.000	15.540	15.550	13.543	2,062
2025-02-26	15.720	15.760	15.600	15.740	13.708	302

← NewerPage 7 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.