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
2022-01-21	38.000	38.000	37.580	37.940	32.686	278,707
2022-01-20	38.580	38.580	37.900	38.350	33.039	114,164
2022-01-19	38.190	38.780	37.600	38.350	33.039	47,471
2022-01-18	38.090	38.240	37.900	38.170	32.884	60,647
2022-01-17	38.500	38.760	38.160	38.370	33.057	31,584
2022-01-14	38.700	39.120	38.600	38.720	33.358	53,824
2022-01-13	39.500	39.800	38.920	38.990	33.591	230,707
2022-01-12	39.300	39.501	38.640	39.460	33.996	57,303
2022-01-11	38.810	39.420	38.780	38.780	33.410	62,526
2022-01-10	40.000	40.100	38.700	38.720	33.358	135,395
2022-01-07	40.000	40.260	39.880	40.160	34.599	157,287
2022-01-06	40.800	40.800	40.220	40.800	35.150	81,431
2022-01-05	41.180	41.720	41.180	41.430	35.693	41,654
2022-01-04	41.410	41.820	41.220	41.250	35.538	97,137
2021-12-31	41.700	42.300	41.700	41.840	36.046	13,138
2021-12-30	41.490	41.860	41.480	41.510	35.762	35,832
2021-12-29	41.100	41.540	41.100	41.100	35.408	25,791
2021-12-24	40.435	40.540	40.435	40.450	34.848	12,467
2021-12-23	40.460	40.720	40.460	40.570	34.952	54,566
2021-12-22	40.080	40.460	39.900	40.320	34.737	23,480
2021-12-21	40.530	40.710	40.275	40.710	35.072	30,178
2021-12-20	40.000	40.600	39.800	39.890	34.366	80,203
2021-12-17	40.340	40.606	39.600	40.470	34.866	454,371
2021-12-16	41.000	41.240	40.360	40.630	35.004	69,406
2021-12-15	40.160	40.864	40.160	40.670	35.038	78,889
2021-12-14	40.800	40.927	39.864	39.910	34.383	122,937
2021-12-13	40.280	40.500	40.079	40.280	34.702	395,420
2021-12-10	40.470	40.470	39.740	40.260	34.685	59,657
2021-12-09	40.280	40.670	40.260	40.670	35.038	91,220
2021-12-08	40.800	41.040	40.360	40.860	35.202	116,621
2021-12-07	40.490	40.940	40.240	40.770	35.124	122,287
2021-12-06	40.469	40.860	40.469	40.550	34.935	283,510
2021-12-03	40.320	40.320	40.320	40.320	34.737	56,371
2021-12-02	40.840	40.980	40.280	40.730	35.090	197,744
2021-12-01	41.020	41.200	40.320	40.710	35.072	55,786
2021-11-30	41.210	41.580	40.960	41.330	35.607	166,388
2021-11-29	41.215	41.740	41.215	41.740	35.960	109,225
2021-11-26	41.000	41.740	40.840	41.470	35.727	92,681
2021-11-25	41.230	41.560	40.980	41.310	35.589	81,151
2021-11-24	40.900	41.840	40.900	41.660	35.891	346,562
2021-11-23	41.330	41.600	40.824	41.120	35.426	104,447
2021-11-22	41.440	41.440	41.180	41.430	35.693	51,933
2021-11-19	40.440	41.420	40.440	41.370	35.641	170,291
2021-11-18	40.000	40.484	39.660	39.890	34.366	103,972
2021-11-17	40.260	40.780	40.040	40.410	34.814	33,175
2021-11-16	40.360	40.640	40.180	40.410	34.814	56,226
2021-11-15	40.590	40.756	40.460	40.670	35.038	39,562
2021-11-12	40.320	40.740	40.320	40.550	34.935	62,677
2021-11-11	39.870	40.179	39.580	39.710	34.211	13,944
2021-11-10	40.020	40.260	39.600	39.690	34.194	142,885
2021-11-09	39.760	40.240	39.760	39.890	34.366	58,247
2021-11-08	39.860	40.200	39.860	40.060	34.513	30,861
2021-11-05	40.160	40.460	40.028	40.280	34.702	19,296
2021-11-04	39.560	40.519	39.560	40.200	34.633	428,778
2021-11-03	38.990	39.440	38.700	38.990	33.591	33,631
2021-11-02	38.780	39.360	38.780	39.280	33.841	61,644
2021-11-01	39.280	39.400	38.600	39.090	33.677	90,711
2021-10-29	39.610	40.140	39.000	39.070	33.660	124,956
2021-10-28	39.540	40.160	39.540	40.040	34.495	67,714
2021-10-27	39.390	39.760	39.390	39.460	33.996	97,491

← NewerPage 21 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.