Warehouses de Pauw CVA S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 25.600 | 26.060 | 25.380 | 25.800 | 23.911 | 1,071 |
| 2024-06-11 | 26.179 | 26.179 | 25.440 | 25.760 | 23.874 | 55,949 |
| 2024-06-10 | 25.760 | 26.210 | 25.700 | 26.210 | 24.291 | 236,715 |
| 2024-06-07 | 26.600 | 26.740 | 26.000 | 26.130 | 24.217 | 22,078 |
| 2024-06-06 | 26.600 | 26.980 | 26.600 | 26.870 | 24.903 | 141,416 |
| 2024-06-05 | 26.810 | 26.990 | 26.660 | 26.990 | 25.014 | 12,124 |
| 2024-06-04 | 26.900 | 26.900 | 26.620 | 26.870 | 24.903 | 10,270 |
| 2024-06-03 | 26.890 | 26.980 | 26.500 | 26.830 | 24.866 | 23,095 |
| 2024-05-31 | 26.850 | 26.920 | 26.700 | 26.780 | 24.819 | 36,992 |
| 2024-05-30 | 26.440 | 26.840 | 26.440 | 26.830 | 24.866 | 5,432 |
| 2024-05-29 | 26.820 | 26.820 | 26.080 | 26.350 | 24.421 | 16,424 |
| 2024-05-28 | 26.970 | 27.000 | 26.700 | 26.700 | 24.745 | 12,127 |
| 2024-05-24 | 26.990 | 27.080 | 26.720 | 27.030 | 25.051 | 6,062 |
| 2024-05-23 | 27.600 | 27.600 | 27.100 | 27.240 | 25.246 | 6,926 |
| 2024-05-22 | 27.320 | 27.940 | 27.320 | 27.420 | 25.412 | 509,020 |
| 2024-05-21 | 27.140 | 27.400 | 27.140 | 27.170 | 25.181 | 89,293 |
| 2024-05-20 | 27.500 | 27.500 | 27.160 | 27.480 | 25.468 | 133,227 |
| 2024-05-17 | 27.340 | 27.760 | 27.340 | 27.460 | 25.450 | 97,704 |
| 2024-05-16 | 27.400 | 27.600 | 27.300 | 27.400 | 25.394 | 8,322 |
| 2024-05-15 | 26.400 | 27.480 | 26.400 | 27.170 | 25.181 | 18,393 |
| 2024-05-14 | 26.130 | 26.320 | 26.020 | 26.290 | 24.365 | 18,783 |
| 2024-05-13 | 26.010 | 26.080 | 25.760 | 25.860 | 23.967 | 3,637 |
| 2024-05-10 | 25.980 | 26.200 | 25.880 | 26.050 | 24.143 | 10,094 |
| 2024-05-09 | 25.920 | 26.160 | 25.860 | 26.010 | 24.106 | 9,723 |
| 2024-05-08 | 26.300 | 26.300 | 25.840 | 25.880 | 23.985 | 130,021 |
| 2024-05-07 | 25.960 | 26.400 | 25.720 | 26.350 | 24.421 | 6,373 |
| 2024-05-03 | 25.760 | 26.400 | 25.740 | 26.110 | 24.198 | 7,164 |
| 2024-05-02 | 25.000 | 25.640 | 24.840 | 25.570 | 23.698 | 799,870 |
| 2024-05-01 | 25.120 | 25.120 | 24.940 | 25.120 | 23.281 | 4,186 |
| 2024-04-30 | 25.140 | 25.140 | 24.920 | 25.120 | 23.281 | 20,366 |
| 2024-04-29 | 25.020 | 25.260 | 24.820 | 25.210 | 23.364 | 971,149 |
| 2024-04-26 | 24.380 | 24.820 | 24.377 | 24.800 | 22.984 | 44,843 |
| 2024-04-25 | 24.480 | 24.480 | 24.120 | 24.320 | 22.539 | 265,941 |
| 2024-04-24 | 26.480 | 26.480 | 25.420 | 25.490 | 22.897 | 117,895 |
| 2024-04-23 | 26.190 | 26.400 | 26.150 | 26.150 | 23.490 | 81,936 |
| 2024-04-22 | 25.780 | 26.180 | 25.780 | 25.900 | 23.265 | 132,187 |
| 2024-04-19 | 25.760 | 26.040 | 25.440 | 25.900 | 23.265 | 134,421 |
| 2024-04-18 | 24.773 | 25.020 | 24.773 | 24.860 | 22.331 | 109,306 |
| 2024-04-17 | 24.800 | 25.120 | 24.700 | 24.900 | 22.367 | 50,835 |
| 2024-04-16 | 25.100 | 25.120 | 24.746 | 24.840 | 22.313 | 351,807 |
| 2024-04-15 | 25.270 | 25.440 | 25.180 | 25.180 | 22.619 | 334,877 |
| 2024-04-12 | 25.390 | 25.580 | 25.120 | 25.450 | 22.861 | 229,452 |
| 2024-04-11 | 25.000 | 25.360 | 24.920 | 25.210 | 22.646 | 58,679 |
| 2024-04-10 | 25.740 | 26.120 | 25.117 | 25.270 | 22.700 | 556,422 |
| 2024-04-09 | 25.799 | 26.120 | 25.799 | 25.940 | 23.301 | 1,994,769 |
| 2024-04-08 | 26.190 | 26.220 | 25.840 | 26.170 | 23.508 | 77,037 |
| 2024-04-05 | 26.320 | 26.320 | 26.000 | 26.230 | 23.562 | 61,191 |
| 2024-04-04 | 26.039 | 26.440 | 26.039 | 26.110 | 23.454 | 340,889 |
| 2024-04-03 | 26.190 | 26.320 | 25.744 | 26.050 | 23.400 | 201,914 |
| 2024-04-02 | 26.500 | 26.620 | 25.760 | 25.840 | 23.212 | 121,012 |
| 2024-03-28 | 26.210 | 26.520 | 26.200 | 26.440 | 23.751 | 109,121 |
| 2024-03-27 | 26.010 | 26.360 | 26.010 | 26.010 | 23.364 | 72,480 |
| 2024-03-26 | 25.900 | 26.160 | 25.700 | 26.090 | 23.436 | 67,225 |
| 2024-03-25 | 25.560 | 25.960 | 25.560 | 25.660 | 23.050 | 497,276 |
| 2024-03-22 | 25.700 | 25.916 | 25.637 | 25.680 | 23.068 | 150,831 |
| 2024-03-21 | 25.160 | 25.601 | 25.160 | 25.600 | 22.996 | 168,585 |
| 2024-03-20 | 24.820 | 25.021 | 24.580 | 24.960 | 22.421 | 172,746 |
| 2024-03-19 | 24.460 | 24.781 | 24.460 | 24.470 | 21.981 | 34,395 |
| 2024-03-18 | 24.580 | 24.760 | 24.580 | 24.710 | 22.196 | 25,858 |
| 2024-03-15 | 24.590 | 25.000 | 24.460 | 24.730 | 22.214 | 159,416 |
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.