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
2023-03-31	27.340	27.440	27.000	27.360	23.954	99,694
2023-03-30	26.740	27.240	26.740	26.870	23.525	172,334
2023-03-29	25.800	26.523	25.800	26.170	22.912	105,949
2023-03-28	26.700	26.840	25.760	25.760	22.553	109,783
2023-03-27	26.680	26.800	26.500	26.700	23.376	75,116
2023-03-24	26.960	26.960	26.340	26.400	23.114	396,992
2023-03-23	26.600	27.123	26.480	26.740	23.411	59,216
2023-03-22	27.400	27.540	26.680	26.910	23.560	65,984
2023-03-21	27.850	28.017	27.500	27.580	24.147	93,145
2023-03-20	27.010	27.720	26.820	27.520	24.094	63,780
2023-03-17	27.300	27.840	27.000	27.320	23.919	197,503
2023-03-16	28.200	28.260	27.120	27.280	23.884	54,982
2023-03-15	28.340	28.340	27.320	27.770	24.313	86,596
2023-03-14	27.120	28.560	27.120	28.470	24.926	245,399
2023-03-13	26.780	27.300	26.360	26.950	23.595	123,536
2023-03-10	26.810	27.000	26.480	26.850	23.508	86,313
2023-03-09	27.890	28.060	26.940	27.340	23.937	78,013
2023-03-08	28.200	28.340	27.980	28.260	24.742	26,005
2023-03-07	29.100	29.380	28.457	28.650	25.084	93,583
2023-03-06	28.499	28.960	28.499	28.510	24.961	87,612
2023-03-03	28.360	28.640	28.360	28.430	24.891	168,009
2023-03-02	28.200	28.677	27.880	28.120	24.620	490,475
2023-03-01	28.820	28.900	27.940	28.140	24.637	92,789
2023-02-28	28.630	28.961	28.360	28.550	24.996	265,282
2023-02-27	28.860	28.860	28.640	28.770	25.189	74,781
2023-02-24	29.300	29.300	28.460	28.800	25.215	67,740
2023-02-23	29.080	29.560	28.977	29.310	25.662	99,051
2023-02-22	29.240	29.240	28.580	28.750	25.171	74,271
2023-02-21	29.780	29.780	29.100	29.330	25.679	72,102
2023-02-20	30.010	30.320	29.896	30.010	26.274	96,736
2023-02-17	29.490	30.020	29.220	29.780	26.073	57,747
2023-02-16	29.640	30.120	29.330	29.330	25.679	78,603
2023-02-15	29.720	29.720	29.450	29.450	25.784	62,807
2023-02-14	29.720	30.140	29.500	29.780	26.073	70,441
2023-02-13	29.450	29.720	29.306	29.640	25.950	74,190
2023-02-10	29.490	29.820	29.000	29.270	25.627	79,753
2023-02-09	29.740	29.740	29.260	29.660	25.968	59,355
2023-02-08	29.380	29.980	29.380	29.510	25.837	211,464
2023-02-07	29.640	29.640	29.020	29.370	25.714	56,916
2023-02-06	29.920	29.920	29.080	29.430	25.767	88,551
2023-02-03	30.360	30.360	29.720	30.150	26.397	89,573
2023-02-02	29.450	30.541	29.240	30.350	26.572	256,257
2023-02-01	29.060	29.600	28.560	28.800	25.215	201,263
2023-01-31	29.180	29.220	28.720	28.820	25.233	220,548
2023-01-30	29.000	29.600	28.940	29.370	25.714	182,004
2023-01-27	29.000	29.440	28.820	29.210	25.574	252,308
2023-01-26	28.900	29.000	28.660	28.820	25.233	116,008
2023-01-25	28.680	28.680	28.320	28.470	24.926	268,505
2023-01-24	28.900	28.900	28.640	28.820	25.233	42,665
2023-01-23	28.510	28.920	28.460	28.840	25.250	82,274
2023-01-20	28.590	28.980	28.420	28.470	24.926	76,855
2023-01-19	29.000	29.240	28.680	29.040	25.425	54,912
2023-01-18	29.620	29.780	28.980	29.100	25.478	143,178
2023-01-17	30.080	30.080	29.380	29.920	26.196	42,560
2023-01-16	29.513	30.100	29.513	30.010	26.274	38,678
2023-01-13	29.490	29.700	29.300	29.550	25.872	79,979
2023-01-12	29.250	29.680	28.900	29.310	25.662	75,475
2023-01-11	28.300	29.140	28.180	28.590	25.031	90,746
2023-01-10	28.220	28.260	27.940	27.950	24.471	111,601
2023-01-09	27.970	28.340	27.560	28.040	24.550	54,914

← NewerPage 16 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.