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
2022-07-15	29.000	29.460	28.960	29.060	25.443	187,312
2022-07-14	29.860	29.860	28.580	29.100	25.478	94,949
2022-07-13	29.510	30.060	29.200	29.450	25.784	148,313
2022-07-12	29.960	29.960	28.740	29.700	26.003	267,382
2022-07-11	30.700	31.080	30.500	31.030	27.167	129,976
2022-07-08	30.520	31.200	30.520	31.110	27.237	172,552
2022-07-07	30.019	30.740	30.019	30.680	26.861	141,521
2022-07-06	29.920	30.520	29.920	30.500	26.703	87,888
2022-07-05	29.820	30.380	29.640	29.980	26.248	102,507
2022-07-04	29.880	30.140	29.140	29.290	25.644	125,550
2022-07-01	30.010	30.020	29.280	29.800	26.091	134,675
2022-06-30	30.010	30.300	29.380	29.980	26.248	345,093
2022-06-29	31.440	31.440	30.000	30.420	26.633	153,658
2022-06-28	31.480	32.020	31.480	31.910	27.938	201,735
2022-06-27	31.440	31.981	31.440	31.870	27.903	52,759
2022-06-24	30.780	31.460	30.560	31.130	27.255	145,681
2022-06-23	31.260	31.260	30.180	30.600	26.791	250,059
2022-06-22	31.610	31.620	30.000	31.560	27.631	172,672
2022-06-21	31.420	31.620	30.980	31.420	27.509	62,266
2022-06-20	32.360	32.360	31.300	31.300	27.404	79,934
2022-06-17	30.950	32.380	30.880	32.160	28.157	1,399,387
2022-06-16	31.360	31.360	30.300	30.720	26.896	173,322
2022-06-15	31.280	31.540	30.800	30.810	26.975	99,755
2022-06-14	31.200	31.360	30.500	30.720	26.896	119,437
2022-06-13	31.890	31.920	30.780	30.780	26.949	485,895
2022-06-10	32.470	32.600	31.680	31.930	27.955	716,259
2022-06-09	33.540	33.540	32.560	32.840	28.752	136,912
2022-06-08	34.870	34.920	33.400	33.530	29.356	132,543
2022-06-07	34.230	34.824	34.180	34.440	30.153	261,426
2022-06-06	34.400	34.680	33.900	34.230	29.969	548,379
2022-06-01	34.440	34.440	33.260	33.720	29.523	1,040,866
2022-05-31	34.990	35.040	34.060	34.850	30.512	3,184,739
2022-05-30	35.440	35.440	34.500	34.830	30.494	143,315
2022-05-27	34.420	34.920	33.940	34.660	30.346	119,650
2022-05-26	34.290	34.640	34.020	34.350	30.074	229,551
2022-05-25	35.580	35.580	34.060	34.170	29.917	632,639
2022-05-24	35.500	35.940	35.137	35.200	30.818	112,163
2022-05-23	36.540	36.540	35.060	35.420	31.011	459,346
2022-05-20	35.280	36.000	35.160	35.690	31.247	690,910
2022-05-19	34.900	34.900	34.160	34.560	30.258	154,150
2022-05-18	35.420	36.320	35.080	35.440	31.028	280,555
2022-05-17	35.610	35.740	34.980	35.420	31.011	443,131
2022-05-16	34.890	35.800	34.760	35.320	30.923	320,346
2022-05-13	33.000	34.780	32.600	34.440	30.153	680,067
2022-05-12	31.880	31.880	31.320	31.460	27.544	226,376
2022-05-11	31.610	32.165	31.460	31.970	27.990	167,209
2022-05-10	31.300	31.640	30.880	31.440	27.526	147,039
2022-05-09	32.560	32.560	30.894	30.990	27.132	437,458
2022-05-06	34.330	34.380	32.660	32.980	28.875	1,050,870
2022-05-05	34.250	35.340	34.135	34.890	30.547	120,090
2022-05-04	34.620	34.620	33.740	34.010	29.776	1,258,270
2022-05-03	36.420	36.420	34.280	34.540	30.241	219,402
2022-04-29	38.010	38.260	36.773	37.080	32.464	161,128
2022-04-28	37.680	38.260	37.680	37.680	32.990	76,136
2022-04-27	38.500	38.940	38.220	38.520	33.186	66,541
2022-04-26	38.420	39.100	38.380	38.560	33.220	65,548
2022-04-25	38.070	38.680	37.720	38.680	33.324	91,871
2022-04-22	40.060	40.060	38.160	38.480	33.151	246,686
2022-04-21	40.980	40.980	40.080	40.570	34.952	216,961
2022-04-20	40.535	40.980	40.535	40.710	35.072	459,460

← NewerPage 19 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.