Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	39.400	40.000	39.400	40.000	37.829	1,013
2025-08-20	39.600	39.600	39.400	39.400	37.261	48
2025-08-19	39.600	39.800	39.000	39.400	37.261	564
2025-08-18	38.600	39.800	38.400	39.800	37.640	3,377
2025-08-15	38.400	38.400	38.200	38.200	36.126	51
2025-08-14	39.000	39.200	38.200	38.400	36.316	1,185
2025-08-13	38.600	39.400	38.600	39.400	37.261	586
2025-08-12	38.800	38.800	38.800	38.800	36.694	274
2025-08-11	38.600	38.600	37.800	38.600	36.505	441
2025-08-08	38.600	38.600	38.600	38.600	36.505	119
2025-08-07	38.800	39.000	37.600	38.400	36.316	1,007
2025-08-06	38.800	38.800	38.600	38.600	36.505	376
2025-08-05	38.400	39.200	38.400	38.800	36.694	2,069
2025-08-04	38.000	38.600	38.000	38.600	36.505	194
2025-08-01	37.800	38.000	37.800	38.000	35.937	65
2025-07-31	37.800	38.400	37.800	37.800	35.748	952
2025-07-30	37.800	38.200	37.800	37.800	35.748	706
2025-07-29	37.800	38.200	37.800	37.800	35.748	287
2025-07-28	38.200	38.200	37.800	38.000	35.937	455
2025-07-25	37.800	38.200	37.800	38.200	36.126	845
2025-07-24	37.200	38.000	37.200	38.000	35.937	126
2025-07-23	38.000	38.000	37.200	37.200	35.181	426
2025-07-22	37.800	38.200	37.600	37.800	35.748	548
2025-07-21	37.200	38.400	37.200	38.400	36.316	443
2025-07-18	38.400	38.400	37.000	37.000	34.992	706
2025-07-17	37.200	38.200	37.200	38.200	36.126	796
2025-07-16	36.800	37.200	36.800	37.200	35.181	330
2025-07-15	37.400	37.600	36.800	36.800	34.802	483
2025-07-14	37.000	37.600	36.600	37.600	35.559	1,333
2025-07-11	37.000	37.200	37.000	37.200	35.181	115
2025-07-10	37.400	37.400	36.200	36.600	34.613	7,715
2025-07-09	37.600	37.600	37.200	37.600	35.559	431
2025-07-08	37.200	37.600	37.200	37.600	35.559	32
2025-07-07	37.600	37.600	37.000	37.200	35.181	212
2025-07-04	37.200	37.600	37.200	37.600	35.559	540
2025-07-03	37.400	37.400	37.200	37.200	35.181	35
2025-07-02	37.400	37.400	37.400	37.400	35.370	44
2025-07-01	37.000	37.200	37.000	37.000	34.992	156
2025-06-30	37.000	37.000	37.000	37.000	34.992	576
2025-06-27	36.800	37.000	36.800	36.800	34.802	124
2025-06-26	36.800	37.000	36.800	36.800	34.802	313
2025-06-25	37.000	37.000	36.800	37.000	34.992	2,752
2025-06-24	36.400	37.000	36.000	37.000	34.992	2,092
2025-06-23	35.600	36.200	35.600	36.200	34.235	342
2025-06-20	36.400	36.400	35.600	35.600	33.668	1,891
2025-06-19	36.000	36.800	35.400	35.600	33.668	47,277
2025-06-18	36.400	36.400	35.400	35.600	33.668	2,671
2025-06-17	36.200	36.400	35.800	36.000	34.046	3,348
2025-06-16	37.400	37.400	35.800	36.000	34.046	2,953
2025-06-13	36.800	37.000	36.000	36.000	34.046	2,711
2025-06-12	37.600	37.600	36.400	36.400	34.424	2,008
2025-06-11	38.400	38.400	36.600	36.600	34.613	2,177
2025-06-10	38.200	38.400	37.600	37.600	35.559	2,995
2025-06-09	38.400	38.400	37.600	38.400	36.316	1,898
2025-06-06	38.000	38.000	36.400	37.200	35.181	5,424
2025-06-05	38.000	38.000	37.200	37.200	35.181	1,211
2025-06-04	36.800	37.000	36.600	37.000	34.992	2,066
2025-06-03	37.200	37.400	36.600	36.600	34.613	1,565
2025-06-02	38.000	38.000	36.800	36.800	34.802	1,746
2025-05-30	38.000	38.000	37.400	37.400	35.370	901

← NewerPage 6 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	2.3450 EUR
2025-04-30	2.3450 EUR
2024-04-30	2.3450 EUR
2023-05-02	2.3030 EUR
2022-05-03	1.2880 EUR
2021-12-08	0.7000 EUR
2021-05-03	1.2250 EUR
2020-12-02	0.9800 EUR
2020-05-04	0.8750 EUR
2019-11-29	1.5750 EUR
2019-04-26	0.4900 EUR

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