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
2022-04-19	40.120	40.480	40.120	40.260	34.685	106,701
2022-04-14	40.000	40.260	39.800	40.220	34.650	71,973
2022-04-13	39.580	40.120	39.580	40.120	34.564	123,715
2022-04-12	39.890	40.184	39.700	39.730	34.228	162,365
2022-04-11	39.890	40.471	39.620	40.100	34.547	261,938
2022-04-08	41.060	41.060	39.580	39.650	34.159	130,322
2022-04-07	40.400	41.140	40.400	41.040	35.357	111,427
2022-04-06	41.180	41.540	40.160	40.410	34.814	199,487
2022-04-05	40.410	41.220	39.920	40.900	35.236	312,207
2022-04-04	39.890	40.300	39.720	39.890	34.366	87,128
2022-04-01	39.500	39.800	39.200	39.220	33.789	203,293
2022-03-31	38.990	39.460	38.840	38.990	33.591	101,220
2022-03-30	38.540	39.180	38.540	38.830	33.453	316,280
2022-03-29	38.090	38.640	37.900	38.620	33.272	107,919
2022-03-28	37.180	37.920	37.180	37.820	32.583	111,300
2022-03-25	36.820	37.480	36.820	36.980	31.859	254,367
2022-03-24	36.001	36.560	36.001	36.200	31.187	177,344
2022-03-23	37.080	37.320	36.099	36.550	31.489	131,487
2022-03-22	36.540	37.380	36.540	37.210	32.057	61,873
2022-03-21	37.120	37.120	36.500	36.590	31.523	108,626
2022-03-18	37.000	37.888	36.460	37.210	32.057	195,165
2022-03-17	36.200	36.960	36.020	36.510	31.454	129,191
2022-03-16	35.600	36.420	35.600	36.140	31.135	369,780
2022-03-15	34.984	34.984	34.435	34.890	30.058	194,934
2022-03-14	34.740	35.240	34.740	34.830	30.007	342,594
2022-03-11	34.190	34.930	33.940	34.930	30.093	47,092
2022-03-10	34.860	34.860	33.897	34.190	29.455	141,452
2022-03-09	33.495	34.600	33.495	34.250	29.507	109,255
2022-03-08	32.410	32.960	32.280	32.530	28.025	125,946
2022-03-07	32.840	32.840	31.840	32.410	27.922	122,707
2022-03-04	34.010	34.370	33.387	33.410	28.783	50,593
2022-03-03	34.437	35.180	34.437	34.620	29.826	52,327
2022-03-02	34.380	35.060	34.380	34.680	29.878	30,227
2022-03-01	34.537	35.200	34.537	34.950	30.110	53,739
2022-02-28	34.940	35.480	34.940	35.220	30.343	309,339
2022-02-25	34.040	35.380	34.040	35.030	30.179	127,141
2022-02-24	33.290	34.420	32.977	33.530	28.887	183,486
2022-02-23	34.340	34.880	34.340	34.620	29.826	228,948
2022-02-22	33.800	34.420	33.540	34.090	29.369	66,876
2022-02-21	34.950	35.195	34.080	34.400	29.636	72,918
2022-02-18	34.990	35.640	34.980	35.090	30.231	70,504
2022-02-17	35.500	35.500	35.080	35.440	30.532	54,782
2022-02-16	34.990	35.480	34.940	35.240	30.360	62,535
2022-02-15	34.400	35.180	34.400	35.130	30.265	214,243
2022-02-14	34.480	34.480	33.700	34.130	29.404	80,468
2022-02-11	35.380	35.380	34.579	34.640	29.843	101,536
2022-02-10	35.170	35.840	35.140	35.440	30.532	58,641
2022-02-09	34.990	35.340	34.940	35.170	30.300	273,088
2022-02-08	35.610	35.640	34.620	34.890	30.058	134,861
2022-02-07	36.000	36.240	35.277	35.480	30.567	101,391
2022-02-04	38.010	38.060	36.100	36.280	31.256	60,762
2022-02-03	38.340	38.340	37.860	38.310	33.005	62,306
2022-02-02	38.520	38.520	37.900	38.520	33.186	106,710
2022-02-01	38.400	38.500	37.570	37.570	32.367	164,831
2022-01-31	37.900	38.600	37.900	38.250	32.953	355,047
2022-01-28	37.820	37.820	37.040	37.430	32.247	212,531
2022-01-27	37.470	37.840	37.180	37.660	32.445	105,990
2022-01-26	37.100	37.580	37.100	37.180	32.031	159,317
2022-01-25	36.600	37.420	36.600	36.900	31.790	362,551
2022-01-24	37.390	37.800	36.580	37.060	31.928	165,992

← NewerPage 20 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.