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
2022-10-11	23.850	24.060	23.380	23.440	20.522	216,311
2022-10-10	23.880	24.340	23.880	24.040	21.048	96,994
2022-10-07	24.650	24.860	23.980	24.120	21.118	136,055
2022-10-06	24.380	24.760	24.320	24.360	21.328	73,722
2022-10-05	25.290	25.320	23.860	24.080	21.083	79,347
2022-10-04	25.140	25.500	24.900	25.210	22.072	245,658
2022-10-03	25.100	25.220	23.720	24.630	21.564	164,112
2022-09-30	23.800	25.160	23.800	25.060	21.941	186,578
2022-09-29	24.020	24.020	23.460	23.650	20.706	219,737
2022-09-28	23.320	24.140	22.720	23.870	20.899	627,127
2022-09-27	24.000	24.360	23.420	23.850	20.881	137,170
2022-09-26	24.490	24.580	23.900	24.260	21.240	156,038
2022-09-23	25.700	25.960	24.420	25.140	22.011	184,832
2022-09-22	27.320	27.320	26.460	26.760	23.429	116,781
2022-09-21	26.810	27.800	26.780	27.670	24.226	150,042
2022-09-20	28.410	28.600	26.100	27.130	23.753	124,985
2022-09-16	28.300	28.880	27.940	28.610	25.049	400,386
2022-09-15	28.460	28.460	28.020	28.300	24.777	69,596
2022-09-14	29.210	29.260	28.360	28.470	24.926	134,894
2022-09-13	30.480	30.500	28.880	29.060	25.443	38,391
2022-09-12	29.500	30.260	29.500	29.960	26.231	34,527
2022-09-09	29.200	29.740	29.200	29.350	25.697	37,188
2022-09-08	29.100	29.763	28.980	29.100	25.478	64,042
2022-09-07	29.120	29.240	28.980	29.140	25.513	97,474
2022-09-06	29.160	29.800	29.160	29.620	25.933	81,247
2022-09-05	29.100	29.470	29.100	29.470	25.802	41,335
2022-09-02	29.600	29.903	29.160	29.780	26.073	47,009
2022-09-01	30.300	30.300	28.780	29.470	25.802	77,023
2022-08-31	30.460	30.920	30.360	30.460	26.668	91,103
2022-08-30	30.810	31.360	30.520	30.970	27.115	83,278
2022-08-26	31.790	31.960	30.980	31.260	27.369	86,499
2022-08-25	31.940	31.940	31.580	31.930	27.955	32,620
2022-08-24	31.740	31.740	31.320	31.500	27.579	65,774
2022-08-23	32.000	32.580	31.940	31.970	27.990	54,621
2022-08-22	32.920	33.000	32.280	32.450	28.411	69,716
2022-08-19	33.640	33.640	32.920	33.230	29.094	61,313
2022-08-18	33.570	33.980	32.900	33.720	29.523	92,478
2022-08-17	33.940	34.060	32.980	33.390	29.234	75,027
2022-08-16	34.140	34.140	33.560	33.820	29.610	39,416
2022-08-15	34.050	34.380	33.740	34.270	30.004	70,894
2022-08-12	33.700	34.000	33.540	33.660	29.470	136,730
2022-08-11	34.100	34.100	33.660	33.740	29.540	82,147
2022-08-10	32.430	34.140	32.240	33.940	29.715	335,125
2022-08-09	32.900	33.120	32.220	32.590	28.533	65,059
2022-08-08	32.590	33.020	32.260	32.770	28.691	49,605
2022-08-05	33.440	33.440	31.960	32.340	28.314	77,299
2022-08-04	33.370	33.400	32.800	32.880	28.787	76,690
2022-08-03	32.470	33.120	32.420	32.750	28.673	68,189
2022-08-02	32.560	32.560	32.060	32.220	28.209	147,451
2022-08-01	33.160	33.280	32.240	32.590	28.533	116,417
2022-07-29	32.470	33.320	32.280	32.920	28.822	90,769
2022-07-28	30.720	31.700	30.720	31.500	27.579	63,142
2022-07-27	31.200	31.200	30.560	30.680	26.861	73,116
2022-07-26	31.500	31.640	31.117	31.420	27.509	62,175
2022-07-25	31.900	31.900	31.560	31.890	27.920	81,591
2022-07-22	30.890	32.120	30.780	32.060	28.069	175,675
2022-07-21	30.600	30.840	30.300	30.500	26.703	78,395
2022-07-20	30.476	31.040	30.476	30.660	26.843	51,536
2022-07-19	29.980	30.440	29.820	30.130	26.379	130,496
2022-07-18	29.530	30.121	29.300	29.880	26.161	479,857

← NewerPage 18 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.