Warehouses de Pauw CVA S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.200 | 24.600 | 24.200 | 24.530 | 22.734 | 460,427 |
| 2024-09-04 | 23.790 | 24.280 | 23.700 | 24.040 | 22.280 | 784,552 |
| 2024-09-03 | 23.950 | 24.280 | 23.860 | 24.060 | 22.298 | 250,528 |
| 2024-09-02 | 24.100 | 24.220 | 23.995 | 24.000 | 22.243 | 97,331 |
| 2024-08-30 | 23.860 | 24.320 | 23.860 | 24.260 | 22.484 | 62,511 |
| 2024-08-29 | 24.440 | 24.440 | 23.980 | 24.060 | 22.298 | 4,307 |
| 2024-08-28 | 24.180 | 24.380 | 24.180 | 24.300 | 22.521 | 398,043 |
| 2024-08-27 | 24.690 | 24.880 | 24.340 | 24.430 | 22.641 | 4,626 |
| 2024-08-23 | 24.610 | 24.740 | 24.500 | 24.610 | 22.808 | 11,880 |
| 2024-08-22 | 24.480 | 24.640 | 24.480 | 24.510 | 22.716 | 95,917 |
| 2024-08-21 | 24.490 | 25.000 | 24.320 | 24.360 | 22.576 | 21,158 |
| 2024-08-20 | 24.490 | 24.560 | 24.340 | 24.340 | 22.558 | 7,321 |
| 2024-08-19 | 24.590 | 24.600 | 24.340 | 24.410 | 22.623 | 467,643 |
| 2024-08-16 | 24.800 | 24.800 | 24.220 | 24.410 | 22.623 | 123,663 |
| 2024-08-15 | 24.710 | 25.000 | 24.660 | 24.820 | 23.003 | 91,907 |
| 2024-08-14 | 24.780 | 24.780 | 24.540 | 24.750 | 22.938 | 2,553 |
| 2024-08-13 | 24.450 | 24.600 | 24.320 | 24.490 | 22.697 | 30,282 |
| 2024-08-12 | 24.360 | 24.600 | 24.220 | 24.450 | 22.660 | 2,758 |
| 2024-08-09 | 24.100 | 24.560 | 23.960 | 24.320 | 22.539 | 14,134 |
| 2024-08-08 | 24.120 | 24.140 | 23.760 | 24.060 | 22.298 | 6,918 |
| 2024-08-07 | 24.000 | 24.380 | 24.000 | 24.280 | 22.502 | 7,861 |
| 2024-08-06 | 24.403 | 24.403 | 23.680 | 23.950 | 22.197 | 18,543 |
| 2024-08-05 | 25.080 | 25.080 | 23.980 | 24.450 | 22.660 | 12,325 |
| 2024-08-02 | 25.040 | 25.480 | 25.040 | 25.410 | 23.550 | 15,302 |
| 2024-08-01 | 25.020 | 25.580 | 24.980 | 25.350 | 23.494 | 15,116 |
| 2024-07-31 | 25.390 | 25.640 | 25.080 | 25.450 | 23.587 | 5,919 |
| 2024-07-30 | 25.040 | 25.500 | 25.040 | 25.290 | 23.438 | 5,074 |
| 2024-07-29 | 25.100 | 25.200 | 24.820 | 24.980 | 23.151 | 23,802 |
| 2024-07-26 | 25.660 | 25.700 | 24.580 | 24.880 | 23.058 | 10,474 |
| 2024-07-25 | 26.010 | 26.030 | 25.720 | 26.030 | 24.124 | 6,713 |
| 2024-07-24 | 26.060 | 26.060 | 25.840 | 25.960 | 24.059 | 4,075 |
| 2024-07-23 | 26.500 | 26.500 | 26.220 | 26.270 | 24.347 | 4,372 |
| 2024-07-22 | 26.560 | 26.720 | 26.560 | 26.580 | 24.634 | 56,088 |
| 2024-07-19 | 26.500 | 26.500 | 26.320 | 26.500 | 24.560 | 5,015 |
| 2024-07-18 | 26.440 | 26.700 | 26.440 | 26.540 | 24.597 | 24,380 |
| 2024-07-17 | 26.580 | 26.580 | 26.380 | 26.440 | 24.504 | 2,289 |
| 2024-07-16 | 26.600 | 26.600 | 26.320 | 26.370 | 24.439 | 6,091 |
| 2024-07-15 | 26.940 | 26.940 | 26.460 | 26.660 | 24.708 | 1,618 |
| 2024-07-12 | 26.520 | 26.880 | 26.480 | 26.640 | 24.690 | 15,293 |
| 2024-07-11 | 25.800 | 26.640 | 25.800 | 26.420 | 24.486 | 19,129 |
| 2024-07-10 | 25.760 | 26.040 | 25.760 | 25.760 | 23.874 | 4,394 |
| 2024-07-09 | 25.460 | 25.860 | 25.460 | 25.660 | 23.781 | 114,567 |
| 2024-07-08 | 25.490 | 25.840 | 25.420 | 25.620 | 23.744 | 339,464 |
| 2024-07-05 | 25.520 | 25.900 | 25.520 | 25.880 | 23.985 | 7,748 |
| 2024-07-04 | 25.580 | 25.800 | 25.580 | 25.760 | 23.874 | 4,634 |
| 2024-07-03 | 25.440 | 25.680 | 25.440 | 25.490 | 23.624 | 434,363 |
| 2024-07-02 | 25.310 | 25.620 | 25.200 | 25.620 | 23.744 | 1,433 |
| 2024-07-01 | 25.490 | 25.940 | 25.360 | 25.430 | 23.568 | 2,911 |
| 2024-06-28 | 25.320 | 25.320 | 25.100 | 25.290 | 23.438 | 5,047 |
| 2024-06-27 | 25.100 | 25.370 | 24.980 | 25.370 | 23.513 | 9,538 |
| 2024-06-26 | 25.140 | 25.320 | 24.840 | 24.840 | 23.021 | 136,025 |
| 2024-06-25 | 25.600 | 25.620 | 25.160 | 25.210 | 23.364 | 6,038 |
| 2024-06-24 | 25.260 | 25.520 | 25.260 | 25.270 | 23.420 | 328,098 |
| 2024-06-21 | 25.410 | 25.540 | 25.260 | 25.430 | 23.568 | 267,884 |
| 2024-06-20 | 25.310 | 25.660 | 25.310 | 25.310 | 23.457 | 6,720 |
| 2024-06-19 | 25.600 | 25.600 | 25.160 | 25.160 | 23.318 | 3,908 |
| 2024-06-18 | 25.440 | 25.700 | 25.440 | 25.550 | 23.679 | 4,397 |
| 2024-06-17 | 25.370 | 25.660 | 25.340 | 25.490 | 23.624 | 80,996 |
| 2024-06-14 | 25.700 | 25.700 | 25.240 | 25.330 | 23.475 | 2,998 |
| 2024-06-13 | 25.820 | 26.220 | 25.680 | 25.940 | 24.041 | 13,627 |
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.