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
2026-05-06	22.280	22.800	22.280	22.640	22.640	23,509
2026-05-05	22.090	22.540	21.980	22.020	22.020	6,408
2026-05-01	22.350	22.350	22.350	22.350	22.350	0
2026-04-30	22.090	22.500	21.960	22.350	22.350	30,403
2026-04-29	23.880	23.880	23.140	23.340	22.479	1,956
2026-04-28	23.840	23.840	23.460	23.730	22.855	134
2026-04-27	23.630	23.940	23.620	23.630	22.758	10,904
2026-04-24	23.810	24.080	23.560	23.970	23.086	39,993
2026-04-23	23.890	23.960	23.770	23.770	22.893	250,163
2026-04-22	23.920	24.440	23.920	24.260	23.365	45,555
2026-04-21	24.140	24.240	23.880	24.220	23.327	521,986
2026-04-20	24.640	24.640	24.160	24.260	23.365	90,904
2026-04-17	24.430	24.880	24.340	24.650	23.741	338,140
2026-04-16	24.450	24.520	23.800	24.340	23.442	140,910
2026-04-15	24.200	24.260	24.080	24.260	23.365	219,206
2026-04-14	23.920	24.140	23.920	24.000	23.115	371
2026-04-13	23.960	23.960	23.680	23.930	23.047	8
2026-04-10	24.380	24.700	24.040	24.160	23.269	77,455
2026-04-09	23.950	24.040	23.840	24.040	23.153	29
2026-04-08	24.360	24.980	24.100	24.100	23.211	194
2026-04-07	23.630	23.700	23.160	23.220	22.363	1,504
2026-04-02	22.990	23.610	22.920	23.610	22.739	479
2026-04-01	22.980	23.260	22.980	23.090	22.238	40,450
2026-03-31	22.240	22.540	22.240	22.370	21.545	9,257
2026-03-30	22.000	22.330	22.000	22.330	21.506	47,315
2026-03-27	22.190	22.280	21.840	22.110	21.294	120,554
2026-03-26	22.300	22.300	22.040	22.210	21.391	220,049
2026-03-25	22.640	22.660	22.310	22.310	21.487	112,846
2026-03-24	22.010	22.560	21.900	22.460	21.632	32,425
2026-03-23	21.840	22.640	21.480	22.420	21.593	67,450
2026-03-20	23.260	23.300	22.400	22.540	21.709	36,275
2026-03-19	23.400	23.440	23.140	23.300	22.441	101,948
2026-03-18	23.980	23.980	23.440	23.580	22.710	54,500
2026-03-17	23.770	24.000	23.620	24.000	23.115	431
2026-03-16	23.200	23.880	23.100	23.790	22.912	5,930
2026-03-13	23.400	23.460	23.160	23.200	22.344	1,958
2026-03-12	23.280	23.380	23.240	23.340	22.479	245
2026-03-11	23.460	23.660	23.400	23.580	22.710	296
2026-03-10	23.580	23.920	23.580	23.730	22.855	140,173
2026-03-09	23.500	24.060	23.080	23.260	22.402	475
2026-03-06	24.300	24.640	24.000	24.240	23.346	1,366
2026-03-05	24.980	24.980	24.450	24.450	23.548	41,654
2026-03-04	24.620	25.080	24.620	24.960	24.039	31,929
2026-03-03	25.250	25.260	24.710	24.710	23.799	29,512
2026-03-02	25.490	25.700	25.250	25.250	24.319	2,888
2026-02-27	26.010	26.160	25.680	25.880	24.925	107,174
2026-02-26	25.620	25.900	25.620	25.900	24.945	42,820
2026-02-25	25.800	25.800	25.540	25.600	24.656	31,987
2026-02-24	25.840	26.000	25.640	25.720	24.771	5,588
2026-02-23	25.660	26.500	25.500	25.570	24.627	129,825
2026-02-20	25.390	25.640	25.340	25.490	24.550	3,949
2026-02-19	25.210	25.400	25.100	25.290	24.357	29,447
2026-02-18	25.600	25.860	25.210	25.210	24.280	51,406
2026-02-17	25.100	25.460	25.020	25.390	24.453	38,802
2026-02-16	25.160	25.260	24.960	25.060	24.136	22,184
2026-02-13	25.060	25.260	24.860	24.980	24.059	69,963
2026-02-12	25.360	25.360	24.920	25.270	24.338	182
2026-02-11	24.900	25.260	24.900	25.000	24.078	350,492
2026-02-10	24.600	24.980	24.600	24.960	24.039	1,306
2026-02-09	24.660	24.660	24.240	24.510	23.606	21,688

← NewerPage 3 of 5 · 255 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.