Wereldhave NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.380	18.420	17.320	17.320	17.320	0
2026-10-21	17.090	18.420	17.090	17.090	17.090	0
2026-10-20	16.900	18.420	16.900	16.900	16.900	0
2026-10-19	17.360	18.420	17.150	17.150	17.150	0
2026-10-16	17.110	18.420	17.110	17.110	17.110	0
2026-10-15	16.960	17.220	16.870	17.040	17.040	1,678
2026-10-14	16.900	17.200	16.840	17.100	17.100	8,145
2026-10-13	16.920	17.060	16.830	16.900	16.900	5,237
2026-10-12	17.010	17.080	16.600	16.820	16.820	9,567
2026-10-09	16.800	16.980	16.780	16.820	16.820	4,903
2026-10-08	16.610	16.800	16.440	16.610	16.610	2,721
2026-10-07	16.960	17.300	16.580	16.940	16.940	5,794
2026-10-06	16.900	17.320	16.900	17.080	17.080	7,290
2026-10-05	16.730	17.000	16.360	16.780	16.780	11,690
2026-10-02	16.880	17.200	16.500	16.820	16.820	6,007
2026-10-01	17.090	17.180	16.720	17.050	17.050	6,878
2026-09-30	17.620	17.700	17.220	17.600	17.600	255,597
2026-09-29	17.620	17.760	17.520	17.520	17.520	5,559
2026-09-28	17.620	17.980	17.280	17.740	17.740	1,943
2026-09-25	17.780	17.860	17.490	17.760	17.760	15,617
2026-09-24	17.850	17.980	17.800	17.910	17.910	8,509
2026-09-23	18.100	18.240	17.870	18.080	18.080	16,208
2026-09-22	17.860	18.180	17.860	18.080	18.080	4,742
2026-09-21	17.820	17.980	17.820	17.960	17.960	2,060
2026-09-18	18.120	18.240	17.900	18.210	18.210	2,828
2026-09-17	18.100	18.320	18.100	18.210	18.210	6,310
2026-09-16	18.020	18.100	17.660	18.040	18.040	870
2026-09-15	17.930	18.000	17.800	18.000	18.000	4,740
2026-09-14	18.000	18.380	17.700	17.920	17.920	2,093
2026-09-11	18.020	18.160	17.640	18.060	18.060	5,192
2026-09-10	18.250	18.660	17.860	18.230	18.230	3,508
2026-09-09	18.230	18.420	18.180	18.400	18.400	6,312
2026-09-08	18.350	18.720	18.140	18.460	18.460	7,963
2026-09-07	18.690	19.680	18.340	18.400	18.400	61,991
2026-09-04	18.610	18.940	18.500	18.610	18.610	15,950
2026-09-03	18.420	18.610	18.080	18.500	18.500	1,839
2026-09-02	18.440	18.840	18.100	18.520	18.520	33,354
2026-09-01	18.800	18.800	18.300	18.460	18.460	7,773
2026-08-28	18.420	18.700	18.000	18.580	18.580	889
2026-08-27	18.580	18.700	18.300	18.440	18.440	358
2026-08-26	18.580	18.700	18.500	18.540	18.540	2,587
2026-08-25	18.500	18.640	18.120	18.520	18.520	470
2026-08-24	18.480	18.540	18.360	18.440	18.440	18,411
2026-08-21	18.500	18.540	18.380	18.440	18.440	5,763
2026-08-20	18.440	18.560	18.320	18.460	18.460	4,403
2026-08-19	18.500	18.500	18.060	18.420	18.420	3,126
2026-08-18	18.520	18.620	18.400	18.400	18.400	3,599
2026-08-17	18.500	18.660	18.500	18.580	18.580	4,339
2026-08-14	18.650	18.700	18.520	18.610	18.610	2,904
2026-08-13	18.760	18.760	18.570	18.690	18.690	7,380
2026-08-12	18.600	18.840	18.600	18.670	18.670	3,247
2026-08-11	18.650	18.760	18.580	18.640	18.640	6,950
2026-08-10	18.800	18.980	18.580	18.650	18.650	9,135
2026-08-07	18.900	19.020	18.700	18.860	18.860	3,382
2026-08-06	18.900	19.040	18.880	18.900	18.900	371
2026-08-05	18.820	18.980	18.780	18.880	18.880	2,855
2026-08-04	18.840	19.240	18.840	18.940	18.940	1,274
2026-08-03	19.010	19.240	18.880	18.960	18.960	2,807
2026-07-31	19.040	19.400	19.040	19.305	19.305	1,921
2026-07-30	19.160	19.500	19.100	19.250	19.250	3,537

Page 1 of 2 · 65 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.