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
2025-08-18	22.010	22.560	21.800	22.010	21.198	11,858
2025-08-15	21.740	21.740	21.620	21.740	20.938	8,438
2025-08-14	21.500	21.500	21.490	21.490	20.697	40
2025-08-13	21.500	21.500	21.340	21.450	20.659	2,128
2025-08-12	21.700	21.720	21.460	21.680	20.880	218,534
2025-08-11	21.680	21.740	21.540	21.700	20.900	5,162
2025-08-08	21.410	21.560	21.400	21.430	20.640	119,558
2025-08-07	21.350	21.440	21.250	21.250	20.466	225
2025-08-06	21.210	21.400	21.160	21.160	20.379	252,491
2025-08-05	20.940	21.140	20.920	20.920	20.148	5,195
2025-08-04	20.690	20.820	20.610	20.610	19.850	20,108
2025-08-01	20.395	20.500	20.260	20.375	19.623	20,292
2025-07-31	20.460	20.620	20.460	20.570	19.811	26,344
2025-07-30	20.540	20.740	20.540	20.610	19.850	528
2025-07-29	20.590	20.590	20.380	20.590	19.830	45,900
2025-07-28	20.730	20.820	20.580	20.820	20.052	3,294
2025-07-25	20.960	20.960	20.280	20.415	19.662	147,107
2025-07-24	21.240	21.240	20.852	21.020	20.245	61,407
2025-07-23	21.230	21.360	21.160	21.270	20.485	556
2025-07-22	21.100	21.160	20.880	20.880	20.110	3,269
2025-07-21	20.375	20.960	20.300	20.920	20.148	719
2025-07-18	21.040	21.120	20.320	20.355	19.604	543,321
2025-07-17	20.220	20.280	20.220	20.220	19.474	120
2025-07-16	20.360	20.360	20.180	20.260	19.513	341
2025-07-15	20.570	20.600	20.360	20.475	19.720	6,486
2025-07-14	20.415	20.440	20.240	20.260	19.513	192
2025-07-11	20.460	20.460	20.260	20.455	19.700	455
2025-07-10	20.560	20.560	20.415	20.415	19.662	46,204
2025-07-09	20.275	20.475	20.200	20.475	19.720	4,488
2025-07-08	20.375	20.375	20.160	20.375	19.623	64,579
2025-07-07	20.415	20.500	20.360	20.435	19.681	20,427
2025-07-04	20.530	20.640	20.420	20.570	19.811	98,930
2025-07-03	20.690	20.780	20.660	20.690	19.927	1,089
2025-07-02	20.960	20.980	20.480	20.650	19.888	40,552
2025-07-01	20.860	20.870	20.770	20.770	20.004	979,683
2025-06-30	20.880	21.120	20.690	20.690	19.927	9,334
2025-06-27	20.495	20.540	20.460	20.510	19.753	1
2025-06-26	20.495	20.560	20.340	20.415	19.662	48,435
2025-06-25	20.580	20.580	20.275	20.275	19.527	33,440
2025-06-24	20.960	21.160	20.540	20.770	20.004	69,569
2025-06-23	20.710	20.840	20.710	20.710	19.946	3,123
2025-06-20	20.880	21.060	20.880	21.000	20.225	5,107
2025-06-19	20.980	21.000	20.760	20.800	20.033	535
2025-06-18	20.840	20.860	20.760	20.770	20.004	232
2025-06-17	20.800	20.840	20.610	20.610	19.850	53,852
2025-06-16	20.690	20.760	20.640	20.730	19.965	1,422
2025-06-13	20.940	20.940	20.600	20.610	19.850	4,560
2025-06-12	21.210	21.210	20.960	21.210	20.428	5
2025-06-11	21.700	21.700	21.290	21.290	20.505	7,546
2025-06-10	21.640	21.640	21.490	21.490	20.697	10,859
2025-06-09	21.310	21.380	21.120	21.180	20.399	135
2025-06-06	21.330	21.360	21.160	21.160	20.379	345
2025-06-05	21.100	21.240	21.020	21.060	20.283	3,177
2025-06-04	21.220	21.220	21.000	21.160	20.379	2,758
2025-06-03	21.140	21.385	21.040	21.230	20.447	115,071
2025-06-02	21.350	21.380	21.240	21.250	20.466	31
2025-05-30	21.640	21.820	21.390	21.390	20.601	9,332
2025-05-29	21.400	21.680	21.400	21.640	20.842	937
2025-05-28	21.040	21.400	21.040	21.290	20.505	10,360
2025-05-27	20.900	21.040	20.700	20.840	20.071	1,256

← NewerPage 6 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.