Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	15.490	15.740	15.460	15.510	13.508	2,075
2025-02-24	15.480	15.600	15.480	15.550	13.543	577
2025-02-21	15.320	15.400	15.200	15.240	13.273	1,156
2025-02-20	15.060	15.280	15.060	15.070	13.125	2,772
2025-02-19	15.160	15.160	14.920	15.130	13.177	1,536
2025-02-18	15.170	15.220	15.120	15.150	13.195	1,379
2025-02-17	15.460	15.460	15.140	15.320	13.343	10,127
2025-02-14	15.600	15.660	15.340	15.430	13.438	11,656
2025-02-13	16.080	16.080	15.880	16.060	13.987	1,578
2025-02-12	15.800	16.380	15.800	15.950	13.891	3,134
2025-02-11	15.200	16.056	15.160	15.950	13.891	3,468
2025-02-10	14.700	15.000	14.700	14.730	12.829	894
2025-02-07	14.880	14.880	14.600	14.800	12.890	1,385
2025-02-06	14.770	14.820	14.680	14.750	12.846	953
2025-02-05	14.520	14.720	14.520	14.560	12.681	126
2025-02-04	14.580	14.600	14.500	14.560	12.681	873
2025-02-03	14.620	14.620	14.460	14.580	12.698	2,515
2025-01-31	14.500	14.680	14.460	14.540	12.663	795
2025-01-30	14.360	14.600	14.360	14.370	12.515	730
2025-01-29	14.420	14.460	14.360	14.460	12.594	503
2025-01-28	14.210	14.440	14.210	14.210	12.376	3,737
2025-01-27	13.940	14.260	13.940	13.970	12.167	1,668
2025-01-24	14.120	14.180	13.980	14.120	12.298	564
2025-01-23	14.000	14.100	13.680	14.000	12.193	28
2025-01-22	14.140	14.140	14.000	14.120	12.298	608
2025-01-21	14.100	14.160	14.100	14.100	12.280	296
2025-01-20	14.020	14.240	14.020	14.140	12.315	185
2025-01-17	14.100	14.240	14.100	14.120	12.298	840
2025-01-16	14.080	14.160	14.020	14.160	12.332	849
2025-01-15	13.910	14.160	13.890	13.890	12.097	1,023
2025-01-14	13.810	13.860	13.800	13.810	12.028	344
2025-01-13	13.860	13.860	13.520	13.830	12.045	479
2025-01-10	14.020	14.040	13.860	14.020	12.210	3,142
2025-01-09	14.000	14.040	13.930	13.930	12.132	7,964
2025-01-08	14.020	14.040	13.840	14.000	12.193	2,364
2025-01-07	14.140	14.140	13.960	14.100	12.280	818
2025-01-06	14.160	14.180	14.020	14.160	12.332	1,592
2025-01-03	14.040	14.160	14.040	14.080	12.263	1,125
2025-01-02	13.830	14.040	13.800	13.850	12.062	945
2024-12-31	13.830	13.840	13.780	13.810	12.028	220
2024-12-30	13.850	13.900	13.760	13.810	12.028	13,269
2024-12-27	13.760	13.880	13.760	13.780	12.001	711
2024-12-24	13.740	13.800	13.740	13.760	11.984	166
2024-12-23	13.760	13.780	13.680	13.720	11.949	298
2024-12-20	13.600	13.820	13.460	13.510	11.766	184,435
2024-12-19	13.580	13.580	13.520	13.570	11.819	2,514
2024-12-18	13.600	13.740	13.400	13.640	11.880	342
2024-12-17	13.660	13.680	13.620	13.660	11.897	2,811
2024-12-16	13.700	13.780	13.620	13.760	11.984	819
2024-12-13	13.780	13.780	13.700	13.720	11.949	1,160
2024-12-12	13.680	13.880	13.620	13.660	11.897	5,266
2024-12-11	13.810	13.920	13.703	13.870	12.080	2,552
2024-12-10	13.900	13.900	13.820	13.890	12.097	1,885
2024-12-09	14.140	14.200	13.720	14.160	12.332	1,637
2024-12-06	14.126	14.260	14.126	14.160	12.332	1,606
2024-12-05	14.060	14.220	14.020	14.080	12.263	1,178
2024-12-04	14.060	14.200	13.880	14.100	12.280	3,315
2024-12-03	14.080	14.160	13.960	14.060	12.245	5,615
2024-12-02	14.000	14.200	13.890	13.890	12.097	1,429
2024-11-29	13.930	14.020	13.900	14.000	12.193	2,325

← NewerPage 8 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.