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
2023-09-25	23.690	23.800	23.300	23.360	20.984	121,729
2023-09-22	23.790	24.020	23.740	23.770	21.352	186,331
2023-09-21	24.120	24.240	23.820	24.100	21.649	220,191
2023-09-20	24.220	24.450	24.220	24.380	21.900	157,586
2023-09-19	24.280	24.440	24.140	24.240	21.774	80,039
2023-09-18	24.900	25.043	24.180	24.280	21.810	118,855
2023-09-15	25.330	25.680	24.958	25.350	22.771	234,791
2023-09-14	24.920	25.540	24.880	25.410	22.825	85,580
2023-09-13	24.750	25.020	24.750	24.750	22.232	50,610
2023-09-12	24.900	25.160	24.760	25.040	22.493	35,888
2023-09-11	25.100	25.240	25.100	25.230	22.664	30,574
2023-09-08	25.040	25.300	25.040	25.230	22.664	37,119
2023-09-07	25.000	25.180	25.000	25.040	22.493	53,260
2023-09-06	24.960	25.320	24.900	25.040	22.493	46,011
2023-09-05	25.020	25.340	25.020	25.120	22.565	125,581
2023-09-04	25.210	25.310	25.020	25.310	22.735	137,166
2023-09-01	26.170	26.180	25.735	25.980	23.337	53,881
2023-08-31	26.400	26.400	26.400	26.400	23.715	470,804
2023-08-30	26.200	26.520	26.200	26.520	23.822	64,388
2023-08-29	25.900	26.240	25.840	26.190	23.526	79,646
2023-08-25	25.460	25.737	25.460	25.600	22.996	77,749
2023-08-24	25.530	25.900	25.520	25.680	23.068	69,377
2023-08-23	24.740	25.360	24.740	25.100	22.547	33,128
2023-08-22	24.410	24.920	24.260	24.670	22.161	56,491
2023-08-21	24.580	24.580	24.160	24.410	21.927	76,130
2023-08-18	24.900	25.000	24.500	24.530	22.035	42,669
2023-08-17	25.360	25.360	24.920	24.980	22.439	58,408
2023-08-16	25.230	25.500	25.180	25.180	22.619	56,296
2023-08-15	25.660	25.660	25.160	25.160	22.601	52,059
2023-08-14	25.580	25.760	25.580	25.660	23.050	67,228
2023-08-11	26.120	26.120	25.700	25.840	23.212	134,269
2023-08-10	26.400	26.400	26.400	26.400	23.715	61,258
2023-08-09	25.900	25.940	25.680	25.740	23.122	41,921
2023-08-08	25.600	25.900	25.600	25.660	23.050	88,407
2023-08-07	25.665	25.860	25.665	25.800	23.176	56,322
2023-08-04	25.700	26.040	25.620	26.010	23.364	56,859
2023-08-03	25.640	26.000	25.640	25.740	23.122	83,860
2023-08-02	26.140	26.140	25.780	25.980	23.337	59,417
2023-08-01	26.880	26.880	26.220	26.230	23.562	94,612
2023-07-31	26.180	27.160	26.180	27.070	24.316	68,270
2023-07-28	27.540	27.540	26.759	27.500	24.703	91,994
2023-07-27	28.000	28.180	27.920	28.140	25.278	127,917
2023-07-26	27.600	27.940	27.600	27.790	24.963	44,428
2023-07-25	27.700	28.036	27.700	27.850	25.017	107,234
2023-07-24	27.740	28.300	27.740	27.970	25.125	55,625
2023-07-21	27.610	28.020	27.480	28.000	25.152	38,225
2023-07-20	27.910	28.320	27.680	28.060	25.206	77,870
2023-07-19	27.600	28.320	27.600	28.020	25.170	83,827
2023-07-18	27.200	27.280	26.900	26.970	24.227	64,581
2023-07-17	27.090	27.360	27.060	27.170	24.406	55,109
2023-07-14	27.100	27.441	27.100	27.170	24.406	73,022
2023-07-13	27.170	27.400	27.160	27.260	24.487	71,019
2023-07-12	26.400	27.280	26.400	27.200	24.433	79,836
2023-07-11	26.273	26.580	26.273	26.460	23.768	64,834
2023-07-10	26.500	26.720	26.120	26.230	23.562	69,664
2023-07-07	26.290	26.640	26.240	26.580	23.876	124,922
2023-07-06	26.940	26.940	26.300	26.440	23.751	213,409
2023-07-05	26.290	26.981	26.120	26.640	23.930	221,797
2023-07-04	25.900	26.600	25.660	26.460	23.768	94,967
2023-07-03	25.100	25.500	25.100	25.450	22.861	102,025

← NewerPage 14 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.