Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	22.200	22.260	22.000	22.100	21.280	163,664
2025-08-20	22.020	22.260	22.020	22.200	21.376	150,038
2025-08-19	21.900	22.100	21.840	22.060	21.241	214,792
2025-08-18	22.060	22.580	21.820	21.880	21.068	320,852
2025-08-15	21.760	21.800	21.560	21.760	20.952	164,281
2025-08-14	21.460	21.620	21.340	21.560	20.760	321,440
2025-08-13	21.420	21.540	21.320	21.400	20.606	185,587
2025-08-12	21.600	21.740	21.440	21.440	20.644	216,886
2025-08-11	21.600	21.760	21.500	21.500	20.702	183,180
2025-08-08	21.400	21.600	21.380	21.580	20.779	262,228
2025-08-07	21.240	21.420	21.220	21.380	20.587	241,774
2025-08-06	21.160	21.400	21.160	21.300	20.510	324,692
2025-08-05	20.920	21.160	20.780	21.040	20.259	209,062
2025-08-04	20.620	20.900	20.600	20.780	20.009	178,309
2025-08-01	20.320	20.540	20.260	20.480	19.720	228,047
2025-07-31	20.600	20.680	20.420	20.520	19.759	233,544
2025-07-30	20.600	20.760	20.540	20.560	19.797	221,315
2025-07-29	20.580	20.660	20.360	20.580	19.816	215,016
2025-07-28	20.620	20.860	20.540	20.680	19.913	174,288
2025-07-25	20.900	20.980	20.180	20.400	19.643	462,740
2025-07-24	21.060	21.280	20.820	21.080	20.298	276,985
2025-07-23	21.280	21.380	21.080	21.100	20.317	226,815
2025-07-22	20.960	21.160	20.880	21.100	20.317	323,544
2025-07-21	20.300	20.980	20.300	20.940	20.163	306,245
2025-07-18	21.180	21.220	20.240	20.240	19.489	734,053
2025-07-17	20.220	20.380	20.140	20.260	19.508	321,364
2025-07-16	20.260	20.380	20.160	20.160	19.412	282,878
2025-07-15	20.480	20.640	20.300	20.300	19.547	173,392
2025-07-14	20.240	20.460	20.240	20.420	19.662	164,269
2025-07-11	20.460	20.460	20.200	20.360	19.604	153,550
2025-07-10	20.480	20.620	20.300	20.500	19.739	141,756
2025-07-09	20.220	20.480	20.180	20.420	19.662	253,887
2025-07-08	20.300	20.400	20.120	20.120	19.373	364,182
2025-07-07	20.440	20.500	20.340	20.360	19.604	215,259
2025-07-04	20.600	20.660	20.380	20.420	19.662	137,916
2025-07-03	20.700	20.860	20.580	20.700	19.932	202,695
2025-07-02	20.980	21.000	20.420	20.620	19.855	239,926
2025-07-01	20.800	20.980	20.700	20.880	20.105	308,460
2025-06-30	20.980	21.240	20.700	20.700	19.932	503,803
2025-06-27	20.500	20.580	20.380	20.580	19.816	304,642
2025-06-26	20.420	20.540	20.320	20.420	19.662	216,680
2025-06-25	20.500	20.720	20.260	20.380	19.624	389,964
2025-06-24	21.140	21.240	20.480	20.500	19.739	624,520
2025-06-23	20.600	20.880	20.600	20.860	20.086	239,801
2025-06-20	20.900	21.140	20.820	20.820	20.047	1,036,796
2025-06-19	20.780	21.020	20.700	20.780	20.009	159,364
2025-06-18	20.720	20.960	20.680	20.900	20.124	179,673
2025-06-17	20.680	20.820	20.580	20.720	19.951	388,788
2025-06-16	20.680	20.840	20.600	20.840	20.067	303,777
2025-06-13	20.980	20.980	20.600	20.720	19.951	194,537
2025-06-12	21.300	21.300	20.980	21.100	20.317	189,287
2025-06-11	21.700	21.700	21.240	21.340	20.548	205,038
2025-06-10	21.500	21.700	21.440	21.620	20.818	200,028
2025-06-09	21.100	21.440	21.100	21.400	20.606	133,312
2025-06-06	21.160	21.400	21.100	21.100	20.317	172,131
2025-06-05	21.100	21.300	20.980	21.080	20.298	256,350
2025-06-04	21.200	21.220	20.940	21.080	20.298	240,561
2025-06-03	21.260	21.380	21.040	21.080	20.298	203,918
2025-06-02	21.320	21.440	21.160	21.240	20.452	187,941
2025-05-30	21.680	21.840	21.320	21.460	20.664	420,005

← NewerPage 6 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.8610 EUR
2025-05-02	0.8400 EUR
2024-04-25	0.7840 EUR
2023-04-27	0.7000 EUR
2022-04-28	0.6160 EUR
2021-04-29	0.5600 EUR
2020-05-04	0.5180 EUR
2019-04-25	3.3600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.