Warehouses de Pauw CVA S.C.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.260	19.260	19.010	19.260	19.260	3,000
2026-10-21	19.165	19.165	19.010	19.165	19.165	3,000
2026-10-20	19.035	19.035	19.010	19.035	19.035	3,000
2026-10-19	19.175	19.175	19.150	19.175	19.175	0
2026-10-16	19.330	19.350	19.150	19.350	19.350	0
2026-10-15	19.540	19.540	19.330	19.330	19.330	2,479
2026-10-14	19.320	19.690	18.980	19.370	19.370	66,336
2026-10-13	19.320	19.390	19.260	19.290	19.290	7,765
2026-10-12	19.300	19.300	18.980	19.200	19.200	15,546
2026-10-09	19.005	19.255	19.000	19.075	19.075	20,910
2026-10-08	19.000	19.000	18.770	18.940	18.940	36,073
2026-10-07	19.220	19.290	19.045	19.260	19.260	2,491
2026-10-06	18.920	19.300	18.870	19.300	19.300	17,122
2026-10-05	18.745	18.800	18.565	18.695	18.695	11,015
2026-10-02	18.990	18.990	18.645	18.910	18.910	10,979
2026-10-01	19.230	19.250	18.890	19.055	19.055	1,187,230
2026-09-30	19.595	19.910	19.240	19.300	19.300	346,979
2026-09-29	20.295	20.410	20.220	20.220	20.220	10,793
2026-09-28	20.670	20.700	20.400	20.400	20.400	3,287
2026-09-25	20.495	20.700	20.460	20.550	20.550	1,520
2026-09-24	20.800	20.900	20.450	20.590	20.590	11,024
2026-09-23	20.960	20.960	20.630	20.630	20.630	3,875
2026-09-22	20.820	21.140	20.780	20.960	20.960	3,397
2026-09-21	20.750	21.000	20.660	21.000	21.000	394
2026-09-18	21.020	21.060	20.660	20.710	20.710	67,414
2026-09-17	21.160	21.200	21.000	21.060	21.060	1,936
2026-09-16	20.850	21.000	20.850	20.860	20.860	741
2026-09-15	20.940	20.940	20.700	20.800	20.800	839
2026-09-14	20.980	21.100	20.940	20.940	20.940	200
2026-09-11	20.860	21.060	20.840	20.840	20.840	1,455
2026-09-10	21.120	21.220	20.900	21.140	21.140	1,351
2026-09-09	21.370	21.500	21.000	21.350	21.350	87
2026-09-08	21.230	21.500	21.200	21.500	21.500	9,441
2026-09-07	21.490	21.680	21.280	21.300	21.300	3,179
2026-09-04	21.640	21.700	21.500	21.660	21.660	211,442
2026-09-03	21.430	21.600	21.000	21.370	21.370	11,249
2026-09-02	21.390	21.600	21.200	21.250	21.250	9,614
2026-09-01	21.450	21.600	21.080	21.200	21.200	135,462
2026-08-28	21.310	21.420	21.260	21.310	21.310	30,550
2026-08-27	21.450	21.680	21.220	21.470	21.470	10,597
2026-08-26	21.530	21.620	21.440	21.460	21.460	11,958
2026-08-25	21.600	21.600	21.500	21.500	21.500	19,838
2026-08-24	21.300	21.600	21.300	21.500	21.500	305
2026-08-21	21.210	21.380	21.100	21.100	21.100	5,464
2026-08-20	20.980	21.140	20.980	20.980	20.980	3,751
2026-08-19	20.880	21.000	20.770	20.770	20.770	133,407
2026-08-18	20.980	20.980	20.880	20.900	20.900	31,149
2026-08-17	21.220	21.220	20.740	20.960	20.960	1,698
2026-08-14	21.440	21.440	21.200	21.310	21.310	158,395
2026-08-13	21.480	21.480	21.200	21.410	21.410	32,623
2026-08-12	21.500	21.500	21.260	21.430	21.430	276,120
2026-08-11	21.430	21.560	21.280	21.360	21.360	895
2026-08-10	21.640	21.640	21.440	21.460	21.460	394,459
2026-08-07	21.900	21.900	21.560	21.820	21.820	3,303
2026-08-06	21.980	21.980	21.760	21.900	21.900	60,338
2026-08-05	22.170	22.180	21.740	21.740	21.740	6,796
2026-08-04	22.170	22.340	22.080	22.140	22.140	7,546
2026-08-03	22.460	22.460	21.840	22.100	22.100	59,078
2026-07-31	22.480	22.480	22.180	22.270	22.270	51,067
2026-07-30	22.700	22.700	22.210	22.500	22.500	32,866

Page 1 of 3 · 128 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.