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
2023-01-06	27.810	27.920	27.220	27.870	24.401	133,049
2023-01-05	27.930	28.000	27.412	27.790	24.331	138,454
2023-01-04	27.400	28.060	27.400	27.810	24.348	50,429
2023-01-03	27.400	27.860	27.180	27.560	24.129	163,714
2022-12-30	27.090	27.280	26.620	27.150	23.770	41,474
2022-12-29	26.421	27.083	26.421	26.950	23.595	58,821
2022-12-28	26.480	26.880	26.400	26.720	23.394	61,957
2022-12-23	26.600	26.860	26.360	26.780	23.446	49,113
2022-12-22	26.460	26.660	26.160	26.370	23.088	128,178
2022-12-21	26.030	26.800	25.940	26.620	23.306	296,780
2022-12-20	26.200	26.200	25.620	25.900	22.676	277,245
2022-12-19	26.090	26.400	26.020	26.230	22.965	133,231
2022-12-16	27.420	27.420	26.080	26.090	22.842	1,212,488
2022-12-15	27.810	28.200	27.400	27.520	24.094	134,735
2022-12-14	27.730	28.160	27.560	27.890	24.418	154,832
2022-12-13	26.720	28.240	26.720	27.890	24.418	290,446
2022-12-12	26.560	27.080	26.320	26.720	23.394	187,983
2022-12-09	26.500	26.960	26.280	26.850	23.508	221,510
2022-12-08	26.700	26.960	26.060	26.460	23.166	160,112
2022-12-07	26.660	26.660	26.400	26.540	23.236	233,097
2022-12-06	26.950	27.160	26.640	26.910	23.560	106,572
2022-12-05	26.500	27.060	26.417	26.870	23.525	167,308
2022-12-02	25.860	26.580	25.740	26.290	23.017	170,640
2022-12-01	26.010	26.120	25.800	25.960	22.729	170,708
2022-11-30	25.920	25.920	25.080	25.160	22.028	292,082
2022-11-29	26.400	26.400	25.540	25.860	22.641	367,149
2022-11-28	26.600	26.640	26.000	26.070	22.825	137,655
2022-11-25	27.340	27.340	26.340	26.520	23.219	170,849
2022-11-24	26.480	27.620	26.480	27.360	23.954	54,349
2022-11-23	26.740	26.740	26.000	26.440	23.149	108,427
2022-11-22	27.000	27.000	26.220	26.760	23.429	432,841
2022-11-21	26.990	27.260	26.720	27.130	23.753	149,488
2022-11-18	26.700	26.920	26.420	26.810	23.473	92,257
2022-11-17	26.700	26.800	26.280	26.680	23.359	316,224
2022-11-16	26.620	27.060	26.360	26.560	23.254	132,797
2022-11-15	27.400	27.620	26.997	27.320	23.919	100,963
2022-11-14	27.880	27.880	27.040	27.520	24.094	152,923
2022-11-11	28.470	29.180	27.800	27.910	24.436	365,066
2022-11-10	26.700	28.200	26.000	28.120	24.620	190,103
2022-11-09	26.940	26.940	26.180	26.350	23.070	194,353
2022-11-08	26.480	26.660	26.080	26.420	23.131	130,882
2022-11-07	26.500	26.800	26.380	26.520	23.219	126,439
2022-11-04	26.090	26.540	25.600	26.350	23.070	222,085
2022-11-03	26.170	26.220	25.400	25.600	22.413	142,695
2022-11-02	26.800	26.800	25.840	26.210	22.947	173,867
2022-11-01	26.210	27.000	26.180	26.810	23.473	163,442
2022-10-31	26.170	26.400	25.820	26.170	22.912	86,605
2022-10-28	26.310	26.380	25.900	26.170	22.912	139,579
2022-10-27	25.880	26.740	25.880	26.640	23.324	180,707
2022-10-26	26.500	26.863	25.400	25.840	22.623	864,519
2022-10-25	25.290	26.460	25.060	26.330	23.052	354,169
2022-10-24	24.510	25.160	24.440	24.730	21.652	220,434
2022-10-21	24.570	24.800	23.980	24.410	21.371	295,966
2022-10-20	23.440	24.500	23.200	24.380	21.345	592,687
2022-10-19	26.240	26.240	24.660	24.690	21.617	118,958
2022-10-18	25.490	25.720	25.218	25.450	22.282	186,406
2022-10-17	24.420	25.440	24.420	25.230	22.089	169,771
2022-10-14	24.280	24.960	24.040	24.570	21.512	252,133
2022-10-13	23.030	24.060	22.860	23.340	20.435	118,870
2022-10-12	23.600	23.600	23.060	23.360	20.452	161,695

← NewerPage 17 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.