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
2023-12-18	27.780	28.180	27.780	28.160	25.296	168,769
2023-12-15	28.200	28.200	27.860	28.040	25.188	378,833
2023-12-14	28.260	28.940	28.060	28.260	25.385	227,318
2023-12-13	27.380	27.660	27.380	27.560	24.757	45,992
2023-12-12	27.400	27.700	27.160	27.260	24.487	123,543
2023-12-11	27.110	27.420	27.040	27.150	24.388	189,105
2023-12-08	27.360	27.360	26.980	27.200	24.433	302,028
2023-12-07	27.150	27.300	26.820	26.970	24.227	93,518
2023-12-06	26.990	27.120	26.700	26.850	24.119	2,102,940
2023-12-05	26.500	27.360	26.180	26.850	24.119	639,990
2023-12-04	26.370	26.800	26.280	26.440	23.751	119,845
2023-12-01	25.700	26.141	25.560	25.800	23.176	178,947
2023-11-30	25.370	25.860	24.760	25.660	23.050	1,278,226
2023-11-29	25.360	25.880	25.360	25.490	22.897	19,741
2023-11-28	25.460	25.460	24.940	24.980	22.439	100,054
2023-11-27	25.330	25.580	25.330	25.330	22.753	30,532
2023-11-24	25.290	25.420	25.040	25.330	22.753	54,690
2023-11-23	24.960	25.240	24.960	25.140	22.583	145,315
2023-11-22	24.760	25.300	24.760	25.060	22.511	194,540
2023-11-21	25.000	25.460	24.799	25.020	22.475	230,552
2023-11-20	25.210	25.800	25.054	25.390	22.807	463,506
2023-11-17	25.350	25.860	25.340	25.660	23.050	246,859
2023-11-16	25.800	26.080	25.520	25.680	23.068	264,757
2023-11-15	26.010	26.292	25.800	26.010	23.364	403,648
2023-11-14	24.690	26.140	24.400	25.820	23.194	218,143
2023-11-13	24.680	24.680	24.420	24.570	22.071	98,539
2023-11-10	24.240	24.780	24.240	24.300	21.828	136,711
2023-11-09	24.420	25.000	24.420	24.860	22.331	44,787
2023-11-08	24.240	24.600	24.020	24.490	21.999	84,829
2023-11-07	24.490	24.860	24.340	24.430	21.945	156,713
2023-11-06	25.597	25.597	24.600	25.000	22.457	117,638
2023-11-03	25.100	25.621	25.060	25.430	22.843	96,718
2023-11-02	23.900	25.040	23.900	24.800	22.277	111,664
2023-11-01	23.200	23.641	22.720	23.500	21.110	116,141
2023-10-31	22.990	23.420	22.880	23.260	20.894	51,382
2023-10-30	22.837	23.100	22.837	23.030	20.687	43,956
2023-10-27	22.720	22.940	22.720	22.780	20.463	75,647
2023-10-26	22.340	22.780	22.340	22.600	20.301	67,536
2023-10-25	22.928	22.928	22.600	22.830	20.508	236,774
2023-10-24	22.700	22.980	22.700	22.700	20.391	123,846
2023-10-23	22.700	22.740	22.240	22.500	20.211	81,440
2023-10-20	22.600	22.800	22.260	22.500	20.211	90,486
2023-10-19	22.500	22.915	22.380	22.870	20.544	165,795
2023-10-18	23.420	23.420	22.839	22.870	20.544	53,530
2023-10-17	23.340	23.660	23.240	23.420	21.038	59,664
2023-10-16	23.400	23.541	23.280	23.500	21.110	58,199
2023-10-13	23.580	23.660	23.340	23.520	21.128	100,846
2023-10-12	23.658	24.220	23.658	23.950	21.514	97,366
2023-10-11	23.690	23.920	23.690	23.690	21.280	105,122
2023-10-10	23.400	23.960	23.400	23.580	21.181	171,916
2023-10-09	23.260	23.400	23.140	23.260	20.894	47,228
2023-10-06	22.880	23.342	22.880	22.990	20.651	231,902
2023-10-05	23.200	23.200	22.940	23.070	20.723	123,971
2023-10-04	22.680	23.160	22.680	22.850	20.526	281,085
2023-10-03	23.240	23.280	22.700	22.720	20.409	318,957
2023-10-02	23.500	23.620	23.240	23.540	21.146	112,973
2023-09-29	23.180	23.740	23.180	23.630	21.226	57,569
2023-09-28	22.620	23.120	22.620	22.970	20.633	128,542
2023-09-27	23.200	23.280	22.660	22.810	20.490	86,999
2023-09-26	23.360	23.360	23.160	23.300	20.930	85,548

← NewerPage 13 of 22 · 1,269 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.