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
2026-02-06	24.450	24.800	24.280	24.690	23.779	21,139
2026-02-05	24.400	24.400	24.060	24.280	23.384	36,475
2026-02-04	23.980	24.580	23.980	24.340	23.442	16,217
2026-02-03	24.300	24.360	24.050	24.200	23.307	3,985
2026-02-02	23.970	24.360	23.800	24.240	23.346	22,849
2026-01-30	23.520	24.180	23.280	24.180	23.288	1,061
2026-01-29	23.340	23.340	23.160	23.240	22.383	103,491
2026-01-28	22.990	23.280	22.980	23.260	22.402	39,841
2026-01-27	22.960	22.960	22.800	22.910	22.065	403
2026-01-26	22.640	22.920	22.640	22.870	22.026	2,674
2026-01-23	22.750	22.750	22.560	22.640	21.805	52,681
2026-01-22	22.640	22.740	22.430	22.740	21.901	14,716
2026-01-21	22.270	22.520	22.050	22.050	21.237	24,284
2026-01-20	23.090	23.180	22.400	22.400	21.574	84,612
2026-01-19	23.680	23.680	23.180	23.200	22.344	8,256
2026-01-16	23.790	24.000	23.750	23.950	23.067	54,108
2026-01-15	23.200	23.680	23.200	23.500	22.633	14,087
2026-01-14	23.300	23.300	22.960	23.130	22.277	14,867
2026-01-13	23.520	23.520	23.070	23.070	22.219	2,936
2026-01-12	23.240	23.510	22.960	23.360	22.498	2,247
2026-01-09	23.260	23.260	22.900	23.110	22.258	184,304
2026-01-08	23.300	23.340	23.080	23.340	22.479	1,882
2026-01-07	22.380	23.060	22.380	22.870	22.026	48,370
2026-01-06	22.130	22.300	22.120	22.130	21.314	401
2026-01-05	22.070	22.180	21.780	22.030	21.217	49,155
2026-01-02	22.010	22.220	22.000	22.030	21.217	2,979
2025-12-31	22.090	22.120	22.020	22.050	21.237	5,625
2025-12-30	21.900	22.120	21.900	21.920	21.111	1,577
2025-12-29	21.640	22.010	21.640	22.010	21.198	763
2025-12-24	21.700	21.700	21.680	21.680	20.880	1
2025-12-23	21.760	21.760	21.600	21.700	20.900	2,467
2025-12-22	21.620	21.620	21.420	21.470	20.678	630,762
2025-12-19	21.420	21.620	21.420	21.530	20.736	22,667
2025-12-18	21.420	21.600	21.420	21.470	20.678	12,103
2025-12-17	21.390	21.480	21.280	21.350	20.562	239
2025-12-16	20.960	21.280	20.940	21.060	20.283	154
2025-12-15	20.880	20.960	20.820	20.820	20.052	219,758
2025-12-12	20.670	20.960	20.670	20.670	19.908	1,697
2025-12-11	20.800	20.800	20.670	20.730	19.965	33,876
2025-12-10	20.840	20.840	20.660	20.820	20.052	24
2025-12-09	21.000	21.020	20.860	20.940	20.168	37,241
2025-12-08	21.480	21.480	21.100	21.100	20.322	530
2025-12-05	21.510	21.580	21.420	21.490	20.697	3,904
2025-12-04	21.800	21.840	21.620	21.760	20.957	7,580
2025-12-03	22.250	22.260	21.880	21.880	21.073	23,055
2025-12-02	22.010	22.280	22.010	22.010	21.198	416,367
2025-12-01	22.310	22.420	22.140	22.330	21.506	1,492
2025-11-28	22.420	22.480	22.320	22.460	21.632	302
2025-11-27	22.090	22.440	22.080	22.370	21.545	20
2025-11-26	21.820	21.980	21.820	21.860	21.054	84
2025-11-25	21.880	22.014	21.880	21.880	21.073	266,219
2025-11-24	21.860	22.050	21.840	22.050	21.237	53
2025-11-21	22.010	22.040	21.540	21.660	20.861	4
2025-11-20	22.440	22.600	22.050	22.050	21.237	1,931
2025-11-19	22.320	22.580	22.320	22.580	21.747	27,545
2025-11-18	22.290	22.400	22.240	22.310	21.487	31,839
2025-11-17	22.320	22.600	22.320	22.400	21.574	311
2025-11-14	22.300	22.300	22.000	22.130	21.314	44
2025-11-13	22.480	22.500	22.300	22.500	21.670	220,152
2025-11-12	22.360	22.440	22.360	22.440	21.612	476,311

← NewerPage 4 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.