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
2025-11-11	22.290	22.380	22.180	22.290	21.468	299
2025-11-10	22.230	22.250	22.100	22.150	21.333	6,854
2025-11-07	22.080	22.260	22.080	22.190	21.371	405,012
2025-11-06	21.860	22.060	21.860	21.880	21.073	196,095
2025-11-05	21.880	22.040	21.760	21.960	21.150	220,574
2025-11-04	21.820	22.140	21.820	21.920	21.111	627,932
2025-11-03	22.040	22.040	21.900	21.920	21.111	27,325
2025-10-31	22.480	22.480	22.000	22.190	21.371	66,286
2025-10-30	22.460	22.460	22.210	22.210	21.391	10
2025-10-29	22.290	22.600	22.260	22.600	21.766	29,551
2025-10-28	22.720	22.720	22.380	22.420	21.593	6
2025-10-27	22.890	22.980	22.760	22.870	22.026	113
2025-10-24	23.030	23.160	22.640	22.930	22.084	5,213
2025-10-23	23.110	23.140	22.740	22.970	22.123	6,964
2025-10-22	22.700	23.120	22.680	22.870	22.026	1,728
2025-10-21	22.420	22.780	22.420	22.480	21.651	1,021
2025-10-20	22.010	22.340	21.900	22.270	21.449	5,126
2025-10-17	22.180	22.180	21.740	21.840	21.034	2,341
2025-10-16	21.900	22.100	21.800	21.820	21.015	5,812
2025-10-15	21.960	21.960	21.640	21.900	21.092	8,053
2025-10-14	21.760	21.940	21.760	21.780	20.977	131
2025-10-13	21.340	21.880	21.340	21.720	20.919	176,990
2025-10-10	21.320	21.520	21.320	21.370	20.582	139
2025-10-09	21.180	21.300	21.180	21.270	20.485	19,775
2025-10-08	21.480	21.480	21.040	21.100	20.322	1,179
2025-10-07	21.550	21.600	21.447	21.570	20.774	66,350
2025-10-06	21.760	21.760	21.520	21.620	20.822	506
2025-10-03	21.350	21.660	21.300	21.550	20.755	19,678
2025-10-02	21.330	21.380	21.220	21.250	20.466	71
2025-10-01	21.290	21.320	21.020	21.120	20.341	53,777
2025-09-30	21.140	21.280	21.040	21.080	20.302	980
2025-09-29	20.750	21.080	20.740	20.820	20.052	6,102
2025-09-26	20.750	20.980	20.660	20.920	20.148	28,475
2025-09-25	20.690	20.760	20.510	20.510	19.753	4,915
2025-09-24	20.690	20.720	20.580	20.590	19.830	20,149
2025-09-23	20.690	20.800	20.600	20.610	19.850	3,665
2025-09-22	20.720	20.720	20.520	20.550	19.792	48,417
2025-09-19	21.000	21.000	20.580	20.650	19.888	23,662
2025-09-18	21.100	21.100	20.900	20.900	20.129	111
2025-09-17	21.000	21.060	20.960	20.980	20.206	4,353
2025-09-16	21.260	21.260	21.000	21.230	20.447	471,423
2025-09-15	21.220	21.450	21.220	21.450	20.659	72
2025-09-12	21.160	21.280	21.160	21.230	20.447	12
2025-09-11	21.140	21.140	20.880	20.880	20.110	367
2025-09-10	21.920	21.920	21.270	21.270	20.485	6,512
2025-09-09	21.940	22.110	21.700	22.110	21.294	1,464
2025-09-08	21.840	21.840	21.660	21.740	20.938	220,510
2025-09-05	21.280	21.600	21.280	21.450	20.659	22,119
2025-09-04	21.290	21.420	21.280	21.290	20.505	1,321
2025-09-03	21.330	21.330	21.120	21.330	20.543	147,138
2025-09-02	21.980	21.980	21.260	21.470	20.678	31,707
2025-09-01	22.100	22.100	21.900	22.050	21.237	8,471
2025-08-29	22.200	22.200	22.040	22.190	21.371	17,781
2025-08-28	22.090	22.280	21.940	22.230	21.410	8,506
2025-08-27	22.250	22.360	22.060	22.310	21.487	113
2025-08-26	22.040	22.040	21.900	22.030	21.217	30
2025-08-22	22.230	22.500	22.140	22.440	21.612	2,982
2025-08-21	22.220	22.220	22.060	22.190	21.371	1,764
2025-08-20	22.050	22.220	22.020	22.090	21.275	14,251
2025-08-19	22.080	22.080	21.860	21.880	21.073	145

← NewerPage 5 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.