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
2025-02-25	21.210	21.360	21.120	21.160	19.611	17,175
2025-02-24	20.940	21.160	20.840	21.100	19.555	30,100
2025-02-21	21.080	21.080	20.700	20.820	19.296	36,174
2025-02-20	20.880	21.220	20.880	21.020	19.481	20,630
2025-02-19	21.100	21.220	20.760	20.860	19.333	68,705
2025-02-18	21.080	21.320	21.080	21.180	19.629	26,966
2025-02-17	21.340	21.340	21.000	21.210	19.657	79,100
2025-02-14	21.390	21.680	21.340	21.410	19.842	17,054
2025-02-13	21.220	21.520	21.220	21.350	19.787	28,297
2025-02-12	20.560	21.300	20.560	20.860	19.333	50,345
2025-02-11	20.300	20.400	20.300	20.355	18.865	13,781
2025-02-10	20.395	21.000	20.280	20.380	18.888	7,372
2025-02-07	20.690	21.000	19.950	19.950	18.489	5,801
2025-02-06	20.510	20.580	20.240	20.415	18.920	7,308
2025-02-05	20.495	20.600	20.380	20.380	18.888	33,669
2025-02-04	20.355	20.420	20.140	20.185	18.707	73,259
2025-02-03	20.660	20.660	20.020	20.065	18.596	20,454
2025-01-31	20.800	20.900	20.500	20.900	19.370	52,370
2025-01-30	20.880	20.880	20.040	20.710	19.194	64,362
2025-01-29	20.590	20.660	20.440	20.490	18.990	38,363
2025-01-28	20.495	20.900	20.200	20.840	19.314	92,901
2025-01-27	20.000	20.380	20.000	20.375	18.883	49,204
2025-01-24	19.670	20.040	19.670	19.845	18.392	54,425
2025-01-23	19.635	19.700	19.450	19.520	18.091	34,492
2025-01-22	19.735	19.735	19.490	19.580	18.146	54,708
2025-01-21	19.360	19.360	19.150	19.175	17.771	28,109
2025-01-20	19.700	19.700	19.210	19.340	17.924	359,731
2025-01-17	19.445	19.580	19.320	19.330	17.915	33,736
2025-01-16	19.095	19.240	18.940	19.220	17.813	28,905
2025-01-15	19.005	19.300	18.780	19.300	17.887	14,209
2025-01-14	18.620	18.780	18.620	18.735	17.363	22,485
2025-01-13	18.500	18.620	18.360	18.385	17.039	13,812
2025-01-10	18.400	18.590	18.250	18.325	16.983	25,023
2025-01-09	18.400	18.400	18.200	18.285	16.946	34,511
2025-01-08	18.520	18.520	18.255	18.255	16.918	204,606
2025-01-07	18.635	19.050	18.510	18.590	17.229	52,948
2025-01-06	18.880	18.880	18.100	18.225	16.891	45,528
2025-01-03	19.110	19.110	18.610	18.785	17.410	19,470
2025-01-02	19.095	19.220	18.950	19.185	17.780	24,345
2024-12-31	19.005	19.070	18.850	18.850	17.470	6,588
2024-12-30	18.990	18.990	18.800	18.950	17.563	61,610
2024-12-27	18.950	19.050	18.880	18.930	17.544	9,833
2024-12-24	18.900	18.970	18.760	18.910	17.526	6,897
2024-12-23	19.075	19.075	18.800	19.075	17.678	53,314
2024-12-20	18.890	19.040	18.730	19.025	17.632	21,820
2024-12-19	19.070	19.070	18.790	18.890	17.507	57,526
2024-12-18	19.250	19.350	19.160	19.240	17.831	403,901
2024-12-17	19.320	19.360	19.000	19.270	17.859	29,447
2024-12-16	19.560	19.560	19.110	19.250	17.841	28,014
2024-12-13	19.595	19.840	19.540	19.690	18.248	21,282
2024-12-12	19.675	19.840	19.550	19.755	18.309	23,639
2024-12-11	20.180	20.200	19.750	19.810	18.360	30,477
2024-12-10	19.830	20.160	19.830	20.145	18.670	23,156
2024-12-09	20.400	20.400	19.810	19.950	18.489	20,736
2024-12-06	20.295	20.340	20.140	20.235	18.754	23,773
2024-12-05	20.670	20.677	20.080	20.100	18.628	69,670
2024-12-04	20.630	20.860	20.600	20.730	19.212	12,780
2024-12-03	20.960	20.960	20.680	20.840	19.314	153,271
2024-12-02	20.880	20.960	20.760	20.800	19.277	20,644
2024-11-29	20.800	21.120	20.800	20.900	19.370	20,776

← NewerPage 8 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.