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
2025-05-23	20.800	20.820	20.340	20.510	19.753	2,929
2025-05-22	20.840	20.840	20.660	20.840	20.071	302
2025-05-21	21.160	21.160	20.900	21.100	20.322	91
2025-05-20	21.140	21.140	20.960	21.060	20.283	312
2025-05-19	20.960	20.960	20.880	20.940	20.168	108
2025-05-16	20.840	20.860	20.700	20.820	20.052	30,016
2025-05-15	20.700	20.700	20.530	20.530	19.773	28,125
2025-05-14	20.610	20.620	20.380	20.610	19.850	34,982
2025-05-13	20.860	20.900	20.600	20.860	20.091	136,542
2025-05-12	20.800	20.900	20.600	20.730	19.965	180
2025-05-09	20.880	20.880	20.740	20.860	20.091	65
2025-05-08	20.980	20.980	20.860	20.860	20.091	2,523
2025-05-07	21.420	21.420	20.725	20.960	20.187	95,012
2025-05-06	21.580	21.580	21.200	21.250	20.466	23,464
2025-05-02	21.480	21.480	20.960	21.160	20.379	2,629
2025-05-01	22.270	22.270	22.270	22.270	20.640	0
2025-04-30	22.400	22.480	22.020	22.270	20.640	7,785
2025-04-29	22.160	22.440	22.160	22.170	20.547	2,729
2025-04-28	22.130	22.220	22.040	22.210	20.584	6
2025-04-25	22.360	22.360	21.900	22.070	20.454	57
2025-04-24	21.980	22.160	21.980	22.110	20.491	2
2025-04-23	22.350	22.380	21.980	22.290	20.658	297
2025-04-22	22.290	22.460	22.140	22.330	20.695	2,358
2025-04-17	21.820	22.100	21.820	22.010	20.399	299,692
2025-04-16	21.570	21.660	21.570	21.570	19.991	501
2025-04-15	20.800	21.480	20.700	21.450	19.880	1,416
2025-04-14	20.460	20.460	20.300	20.355	18.865	100
2025-04-11	19.850	20.080	19.850	20.080	18.610	5,246
2025-04-10	20.315	20.600	20.160	20.260	18.777	966
2025-04-09	19.175	19.175	18.750	19.175	17.771	6,939
2025-04-08	19.960	19.960	19.550	19.575	18.142	268
2025-04-07	20.100	20.120	19.120	19.690	18.248	6,260
2025-04-04	21.240	21.240	20.440	20.470	18.971	13,199
2025-04-03	21.260	22.220	21.260	21.700	20.111	15,010
2025-04-02	21.680	21.680	21.440	21.530	19.954	61,978
2025-04-01	21.880	22.060	21.740	21.740	20.148	19,212
2025-03-31	22.100	22.100	21.800	21.960	20.352	24,596
2025-03-28	21.720	22.020	21.720	21.840	20.241	14,856
2025-03-27	21.660	21.900	21.540	21.840	20.241	21,003
2025-03-26	21.640	21.800	21.500	21.660	20.074	6,542
2025-03-25	21.560	21.980	21.560	21.880	20.278	27,173
2025-03-24	21.760	21.760	21.380	21.450	19.880	5,848
2025-03-21	21.920	21.920	21.720	21.780	20.185	25,990
2025-03-20	21.860	22.200	21.800	21.960	20.352	12,301
2025-03-19	21.780	22.020	21.703	21.960	20.352	2,971
2025-03-18	22.120	22.120	21.900	21.960	20.352	25,267
2025-03-17	21.860	22.060	21.860	21.920	20.315	5,690
2025-03-14	21.640	22.080	21.520	21.860	20.260	36,287
2025-03-13	21.600	21.820	21.600	21.780	20.185	41,403
2025-03-12	21.370	21.740	21.360	21.740	20.148	66,819
2025-03-11	21.510	21.880	21.300	21.370	19.805	48,196
2025-03-10	21.000	21.570	20.940	21.570	19.991	30,811
2025-03-07	20.140	21.020	19.970	20.980	19.444	40,341
2025-03-06	19.970	19.970	19.340	19.790	18.341	35,835
2025-03-05	20.355	20.580	19.960	20.240	18.758	324,935
2025-03-04	20.800	20.980	20.760	20.800	19.277	24,413
2025-03-03	21.000	21.020	20.680	20.900	19.370	36,486
2025-02-28	20.495	21.140	20.360	20.940	19.407	576,113
2025-02-27	20.690	20.760	20.570	20.570	19.064	19,356
2025-02-26	20.840	21.200	20.620	20.800	19.277	44,802

← NewerPage 7 of 22 · 1,269 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.