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
2023-06-30	24.860	25.270	24.860	25.270	22.700	53,811
2023-06-29	25.100	25.220	24.690	24.690	22.179	43,348
2023-06-28	24.780	25.360	24.780	25.230	22.664	92,647
2023-06-27	25.000	25.000	24.520	24.590	22.089	182,786
2023-06-26	25.006	25.006	24.640	24.980	22.439	102,299
2023-06-23	25.020	25.400	24.840	24.960	22.421	87,694
2023-06-22	25.210	25.220	25.000	25.160	22.601	55,805
2023-06-21	25.820	25.820	25.320	25.410	22.825	181,420
2023-06-20	26.010	26.060	25.780	25.840	23.212	344,817
2023-06-19	26.500	26.580	26.177	26.420	23.733	100,127
2023-06-16	26.360	26.820	26.360	26.500	23.804	211,341
2023-06-15	26.420	26.420	26.220	26.370	23.688	63,963
2023-06-14	26.500	26.680	26.340	26.680	23.966	78,963
2023-06-13	26.210	26.540	26.140	26.150	23.490	80,842
2023-06-12	26.500	26.840	26.460	26.760	24.038	33,039
2023-06-09	26.660	26.980	26.660	26.760	24.038	68,914
2023-06-08	27.040	27.040	26.682	26.990	24.245	73,258
2023-06-07	26.990	27.380	26.930	27.220	24.451	47,993
2023-06-06	27.300	27.420	27.020	27.320	24.541	87,550
2023-06-05	27.220	27.600	27.220	27.320	24.541	211,100
2023-06-02	26.420	27.243	26.420	26.830	24.101	142,672
2023-06-01	26.190	26.360	25.820	26.210	23.544	62,830
2023-05-31	26.070	26.440	26.000	26.370	23.688	125,210
2023-05-30	26.190	26.440	26.190	26.190	23.526	42,004
2023-05-26	26.190	26.260	25.740	26.170	23.508	60,593
2023-05-25	26.320	26.320	25.797	25.940	23.301	105,805
2023-05-24	26.460	26.460	26.020	26.330	23.652	86,488
2023-05-23	26.500	27.000	26.440	26.910	24.173	115,588
2023-05-22	26.400	26.560	26.200	26.420	23.733	90,096
2023-05-19	25.980	26.500	25.980	26.440	23.751	41,960
2023-05-18	26.330	26.640	26.000	26.150	23.490	76,710
2023-05-17	26.290	26.520	26.200	26.370	23.688	75,706
2023-05-16	26.860	26.860	26.480	26.660	23.948	53,760
2023-05-15	26.500	26.960	26.500	26.700	23.984	35,828
2023-05-12	26.800	26.800	26.360	26.400	23.715	64,063
2023-05-11	26.083	26.660	26.083	26.500	23.804	62,018
2023-05-10	26.090	26.200	25.840	26.110	23.454	71,433
2023-05-09	26.640	26.640	26.000	26.170	23.508	93,822
2023-05-05	26.810	27.040	26.557	26.950	24.209	25,408
2023-05-04	26.290	26.700	26.100	26.210	23.544	111,152
2023-05-03	26.360	26.780	26.360	26.440	23.751	57,965
2023-05-02	27.010	27.080	26.300	26.660	23.948	308,479
2023-04-28	26.400	27.220	26.400	26.870	24.137	118,478
2023-04-27	26.560	26.622	26.040	26.620	23.912	106,920
2023-04-26	27.020	27.640	27.020	27.630	24.191	75,965
2023-04-25	27.220	27.440	26.960	27.200	23.814	76,637
2023-04-24	27.540	27.790	27.479	27.790	24.331	73,801
2023-04-21	27.300	27.520	27.180	27.200	23.814	80,833
2023-04-20	27.420	27.640	27.140	27.520	24.094	249,221
2023-04-19	27.480	27.480	26.920	27.440	24.024	116,901
2023-04-18	28.570	28.620	28.354	28.610	25.049	153,222
2023-04-17	28.380	28.660	28.220	28.410	24.874	61,052
2023-04-14	28.100	28.460	28.100	28.120	24.620	102,840
2023-04-13	28.060	28.060	27.580	27.610	24.173	148,810
2023-04-12	27.720	28.240	27.720	28.040	24.550	87,061
2023-04-11	27.790	28.040	27.580	27.790	24.331	150,408
2023-04-06	27.080	27.660	27.080	27.610	24.173	67,048
2023-04-05	27.300	27.500	26.820	26.870	23.525	121,245
2023-04-04	27.770	27.840	27.420	27.420	24.007	114,094
2023-04-03	27.420	27.640	27.420	27.460	24.042	52,416

← NewerPage 15 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.