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
2026-07-29	22.950	22.980	22.560	22.560	22.560	24,312
2026-07-28	22.780	22.840	22.680	22.700	22.700	37,689
2026-07-27	22.400	22.660	22.100	22.306	22.306	116,078
2026-07-24	23.170	23.240	22.120	22.270	22.270	481,623
2026-07-23	22.520	22.900	22.520	22.810	22.810	417
2026-07-22	22.050	22.800	21.980	22.640	22.640	3,776
2026-07-21	22.440	22.440	22.100	22.240	22.240	967
2026-07-20	22.440	22.440	22.200	22.360	22.360	20,912
2026-07-17	22.090	22.440	22.040	22.440	22.440	5,821
2026-07-16	21.940	21.940	21.660	21.780	21.780	893
2026-07-15	21.800	21.820	21.560	21.720	21.720	577
2026-07-14	21.760	21.760	21.480	21.680	21.680	142
2026-07-13	21.840	21.940	21.740	21.820	21.820	690
2026-07-10	22.100	22.100	21.840	22.010	22.010	36,553
2026-07-09	21.800	21.980	21.720	21.860	21.860	37,583
2026-07-08	22.200	22.200	21.720	21.720	21.720	9,764
2026-07-07	22.020	22.260	22.020	22.260	22.260	2,110
2026-07-06	22.340	22.340	21.980	21.980	21.980	693
2026-07-03	22.300	22.420	22.300	22.350	22.350	37
2026-07-02	21.980	22.380	21.960	22.310	22.310	1,980
2026-07-01	22.100	22.100	21.780	21.980	21.980	383
2026-06-30	22.050	22.200	21.980	21.980	21.980	1,045
2026-06-29	22.580	22.580	22.100	22.100	22.100	363
2026-06-26	22.500	22.580	22.370	22.370	22.370	1,546
2026-06-25	22.360	22.560	22.360	22.370	22.370	13,782
2026-06-24	22.020	22.660	22.020	22.250	22.250	11
2026-06-23	21.620	21.840	21.580	21.820	21.820	2,059
2026-06-22	21.800	21.800	21.600	21.780	21.780	15,327
2026-06-19	21.600	21.780	21.600	21.600	21.600	152,936
2026-06-18	21.740	21.740	21.420	21.640	21.640	119
2026-06-17	22.040	22.040	21.760	21.960	21.960	151
2026-06-16	22.010	22.040	21.900	22.020	22.020	32,411
2026-06-15	22.480	22.700	22.040	22.040	22.040	7,331
2026-06-12	22.070	22.310	22.020	22.310	22.310	5,166
2026-06-11	21.860	21.860	21.640	21.720	21.720	58
2026-06-10	21.550	21.890	21.520	21.840	21.840	7,572
2026-06-09	21.230	21.500	20.860	21.460	21.460	11,368
2026-06-08	21.370	21.560	21.280	21.280	21.280	99
2026-06-05	21.490	21.620	21.440	21.450	21.450	134
2026-06-04	21.380	21.660	21.380	21.530	21.530	43,581
2026-06-03	21.640	21.680	21.500	21.660	21.660	6,828
2026-06-02	22.010	22.020	21.680	21.680	21.680	214
2026-06-01	22.110	22.260	21.820	21.820	21.820	457
2026-05-29	22.300	22.300	22.200	22.250	22.250	10,821
2026-05-28	22.300	22.300	22.120	22.230	22.230	31,474
2026-05-27	22.150	22.570	22.140	22.310	22.310	5,098
2026-05-26	22.080	22.220	22.080	22.080	22.080	1,161
2026-05-22	22.330	22.540	22.060	22.170	22.170	253
2026-05-21	22.270	22.480	22.270	22.270	22.270	47,622
2026-05-20	21.980	22.360	21.920	22.360	22.360	1,864
2026-05-19	21.900	22.020	21.900	22.000	22.000	4,274
2026-05-18	21.800	21.800	21.460	21.800	21.800	5,537
2026-05-15	22.040	22.040	21.760	21.900	21.900	20
2026-05-14	22.210	22.210	22.040	22.210	22.210	289,092
2026-05-13	22.090	22.200	21.820	21.820	21.820	37,791
2026-05-12	22.280	22.280	22.160	22.180	22.180	15,341
2026-05-11	22.290	22.340	22.180	22.305	22.305	14
2026-05-08	22.420	23.100	22.000	22.250	22.250	6,118
2026-05-07	22.620	23.100	22.420	22.660	22.660	13,512
2026-05-06	22.280	22.800	22.280	22.640	22.640	23,509

← NewerPage 2 of 3 · 128 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.