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
2024-03-14	24.800	25.140	24.640	24.650	22.143	40,123
2024-03-13	24.900	25.060	24.700	24.770	22.250	82,919
2024-03-12	25.210	25.620	24.759	24.960	22.421	154,941
2024-03-11	24.900	25.421	24.860	25.160	22.601	95,982
2024-03-08	24.700	25.200	24.700	25.020	22.475	36,804
2024-03-07	24.670	25.040	24.480	24.940	22.403	89,090
2024-03-06	24.580	25.100	24.580	24.820	22.295	422,500
2024-03-05	25.000	25.020	24.639	24.960	22.421	39,826
2024-03-04	24.860	24.960	24.740	24.880	22.349	53,366
2024-03-01	24.820	25.052	24.700	25.000	22.457	236,950
2024-02-29	24.620	25.040	24.620	24.900	22.367	210,366
2024-02-28	24.960	25.040	24.360	24.510	22.017	311,304
2024-02-27	25.000	25.280	24.940	25.160	22.601	34,702
2024-02-26	25.340	25.340	25.054	25.310	22.735	28,645
2024-02-23	25.430	25.550	25.340	25.550	22.951	63,336
2024-02-22	25.390	25.600	25.280	25.510	22.915	120,814
2024-02-21	25.660	25.660	25.378	25.490	22.897	103,564
2024-02-20	25.418	25.860	25.418	25.600	22.996	128,535
2024-02-19	25.510	25.900	25.480	25.760	23.140	31,540
2024-02-16	25.800	25.800	25.600	25.700	23.086	29,185
2024-02-15	25.340	25.829	25.340	25.800	23.176	37,684
2024-02-14	25.280	25.520	25.280	25.370	22.789	129,871
2024-02-13	25.940	26.020	25.379	25.620	23.014	66,895
2024-02-12	25.760	26.200	25.760	25.980	23.337	43,392
2024-02-09	25.960	26.340	25.740	25.820	23.194	37,754
2024-02-08	26.030	26.360	26.010	26.010	23.364	98,197
2024-02-07	26.290	26.440	26.060	26.440	23.751	73,609
2024-02-06	26.240	26.240	25.900	26.230	23.562	53,119
2024-02-05	26.230	26.400	25.980	26.270	23.598	85,262
2024-02-02	26.250	26.900	26.200	26.370	23.688	46,792
2024-02-01	27.070	27.460	26.303	26.640	23.930	90,060
2024-01-31	26.990	27.460	26.960	27.360	24.577	68,001
2024-01-30	26.990	27.500	26.880	27.200	24.433	74,073
2024-01-29	26.910	26.980	26.260	26.660	23.948	76,093
2024-01-26	27.500	27.500	26.260	26.660	23.948	38,246
2024-01-25	26.250	26.400	26.080	26.130	23.472	27,998
2024-01-24	25.960	26.380	25.960	26.270	23.598	44,628
2024-01-23	26.270	26.280	25.959	26.190	23.526	104,478
2024-01-22	26.010	26.340	25.960	26.270	23.598	439,228
2024-01-19	25.940	26.300	25.940	26.250	23.580	72,001
2024-01-18	26.190	26.560	25.980	26.050	23.400	157,928
2024-01-17	26.980	26.980	26.460	26.540	23.840	131,092
2024-01-16	27.300	27.540	27.300	27.520	24.721	82,327
2024-01-15	27.690	27.860	27.320	27.610	24.802	45,665
2024-01-12	27.500	27.960	27.280	27.710	24.891	37,992
2024-01-11	27.600	27.600	27.200	27.540	24.739	102,528
2024-01-10	27.600	27.600	27.180	27.460	24.667	84,632
2024-01-09	27.120	27.640	27.120	27.400	24.613	43,497
2024-01-08	27.220	27.460	27.040	27.220	24.451	36,481
2024-01-05	27.420	27.540	27.060	27.070	24.316	127,403
2024-01-04	27.560	27.820	27.220	27.650	24.837	246,217
2024-01-03	28.300	28.300	27.499	27.890	25.053	168,824
2024-01-02	28.320	28.680	28.140	28.180	25.314	82,383
2023-12-29	28.900	29.000	28.420	28.730	25.808	35,424
2023-12-28	28.880	28.880	28.640	28.770	25.844	39,381
2023-12-27	28.410	28.720	28.180	28.470	25.574	51,895
2023-12-22	28.160	28.360	28.100	28.140	25.278	143,661
2023-12-21	28.530	28.556	28.140	28.430	25.538	352,545
2023-12-20	28.490	28.940	28.260	28.900	25.960	162,661
2023-12-19	27.840	28.440	27.840	28.140	25.278	140,313

← NewerPage 12 of 22 · 1,262 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.