Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.000	14.040	13.960	13.970	12.167	487
2024-11-27	13.950	14.200	13.800	13.850	12.062	372
2024-11-26	13.910	13.930	13.820	13.930	12.132	711
2024-11-25	14.200	14.200	13.860	14.180	12.350	3,874
2024-11-22	14.040	14.160	14.040	14.040	12.228	608
2024-11-21	14.080	14.080	13.980	14.060	12.245	189
2024-11-20	14.040	14.080	13.992	14.080	12.263	836
2024-11-19	14.040	14.100	13.920	14.100	12.280	1,435
2024-11-18	14.180	14.200	14.000	14.140	12.315	395
2024-11-15	14.100	14.120	13.980	14.000	12.193	1,001
2024-11-14	14.000	14.040	13.860	13.890	12.097	687
2024-11-13	14.020	14.020	13.840	13.930	12.132	214
2024-11-12	14.180	14.180	13.920	14.120	12.298	1,646
2024-11-11	14.270	14.280	14.140	14.230	12.393	798
2024-11-08	14.100	14.180	14.040	14.100	12.280	62
2024-11-07	14.080	14.120	13.960	14.100	12.280	1,188
2024-11-06	14.210	14.280	13.980	14.250	12.411	3,825
2024-11-05	14.000	14.200	13.940	14.040	12.228	420
2024-11-04	14.180	14.200	14.060	14.160	12.332	751
2024-11-01	14.230	14.300	14.180	14.210	12.376	390
2024-10-31	14.400	14.440	14.120	14.400	12.541	269
2024-10-30	14.420	14.620	14.360	14.420	12.559	1,961
2024-10-29	14.620	14.620	14.420	14.610	12.724	1,560
2024-10-28	14.650	14.660	14.600	14.650	12.759	922
2024-10-25	14.630	14.660	14.540	14.610	12.724	1,127
2024-10-24	14.730	14.740	14.500	14.670	12.777	83
2024-10-23	14.650	14.720	14.620	14.670	12.777	690
2024-10-22	14.730	14.860	14.660	14.860	12.942	642
2024-10-21	14.879	15.000	14.879	14.940	13.012	1,260
2024-10-18	14.940	15.000	14.860	14.860	12.942	1,485
2024-10-17	14.960	14.960	14.760	14.940	13.012	484
2024-10-16	14.960	14.960	14.860	14.880	12.959	1,835
2024-10-15	14.780	14.960	14.780	14.900	12.977	1,027
2024-10-14	14.940	14.940	14.740	14.900	12.977	2,197
2024-10-11	14.710	14.940	14.710	14.710	12.811	639
2024-10-10	14.800	14.800	14.620	14.800	12.890	450
2024-10-09	14.700	14.780	14.700	14.710	12.811	1,589
2024-10-08	14.750	14.780	14.600	14.750	12.846	1,272
2024-10-07	14.860	14.860	14.740	14.840	12.925	376
2024-10-04	14.900	14.940	14.840	14.840	12.925	859
2024-10-03	14.940	14.940	14.840	14.940	13.012	790
2024-10-02	14.980	14.980	14.760	14.960	13.029	578
2024-10-01	15.010	15.040	14.880	14.960	13.029	1,525
2024-09-30	15.080	15.080	14.860	15.030	13.090	834
2024-09-27	15.010	15.240	15.010	15.010	13.073	10,230
2024-09-26	14.960	15.100	14.960	15.030	13.090	896
2024-09-25	14.960	15.080	14.320	14.940	13.012	2,830
2024-09-24	14.900	14.920	14.840	14.880	12.959	2,409
2024-09-23	14.800	14.880	14.800	14.800	12.890	1,000
2024-09-20	14.940	14.940	14.760	14.800	12.890	18,982
2024-09-19	14.750	14.880	14.750	14.820	12.907	845
2024-09-18	14.750	14.840	14.640	14.800	12.890	3,112
2024-09-17	14.860	15.000	14.780	14.980	13.047	418
2024-09-16	15.010	15.080	14.740	15.010	13.073	902
2024-09-13	14.730	14.980	14.730	14.730	12.829	1,384
2024-09-12	14.770	14.780	14.660	14.690	12.794	803
2024-09-11	14.840	14.840	14.620	14.800	12.890	1,782
2024-09-10	14.640	14.860	14.640	14.650	12.759	1,566
2024-09-09	14.500	14.700	14.500	14.560	12.681	1,202
2024-09-06	14.290	14.680	14.240	14.250	12.411	2,251

← NewerPage 9 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.