Warehouses de Pauw CVA S.C.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 20.720 | 20.720 | 20.600 | 20.670 | 19.157 | 81,398 |
| 2024-11-27 | 20.480 | 20.720 | 20.480 | 20.495 | 18.994 | 14,451 |
| 2024-11-26 | 20.900 | 20.900 | 20.480 | 20.495 | 18.994 | 330,687 |
| 2024-11-25 | 20.900 | 21.260 | 20.880 | 20.880 | 19.351 | 58,219 |
| 2024-11-22 | 20.140 | 20.720 | 20.140 | 20.510 | 19.008 | 31,319 |
| 2024-11-21 | 20.200 | 20.260 | 20.080 | 20.200 | 18.721 | 10,790 |
| 2024-11-20 | 20.740 | 20.740 | 20.275 | 20.275 | 18.791 | 16,163 |
| 2024-11-19 | 20.590 | 20.681 | 20.220 | 20.295 | 18.809 | 12,359 |
| 2024-11-18 | 20.570 | 20.620 | 20.235 | 20.235 | 18.754 | 23,314 |
| 2024-11-15 | 20.560 | 21.080 | 20.560 | 20.690 | 19.175 | 371,189 |
| 2024-11-14 | 20.520 | 20.820 | 20.520 | 20.570 | 19.064 | 24,593 |
| 2024-11-13 | 20.530 | 20.800 | 20.457 | 20.690 | 19.175 | 38,295 |
| 2024-11-12 | 20.880 | 20.880 | 20.680 | 20.730 | 19.212 | 19,746 |
| 2024-11-11 | 21.220 | 21.220 | 21.060 | 21.180 | 19.629 | 6,681 |
| 2024-11-08 | 21.100 | 21.260 | 21.100 | 21.120 | 19.574 | 31,478 |
| 2024-11-07 | 20.740 | 21.220 | 20.740 | 21.080 | 19.537 | 54,659 |
| 2024-11-06 | 21.390 | 21.600 | 20.600 | 20.880 | 19.351 | 48,743 |
| 2024-11-05 | 21.510 | 21.640 | 21.460 | 21.530 | 19.954 | 5,795 |
| 2024-11-04 | 21.860 | 21.860 | 21.520 | 21.840 | 20.241 | 676,705 |
| 2024-11-01 | 21.800 | 21.980 | 21.600 | 21.940 | 20.334 | 3,779 |
| 2024-10-31 | 22.070 | 22.200 | 21.720 | 21.780 | 20.185 | 16,627 |
| 2024-10-30 | 22.270 | 22.560 | 22.100 | 22.190 | 20.565 | 129,750 |
| 2024-10-29 | 22.480 | 22.480 | 22.120 | 22.350 | 20.714 | 12,308 |
| 2024-10-28 | 22.460 | 22.460 | 22.300 | 22.330 | 20.695 | 130,611 |
| 2024-10-25 | 22.380 | 22.380 | 22.220 | 22.290 | 20.658 | 145,990 |
| 2024-10-24 | 22.290 | 22.400 | 22.240 | 22.270 | 20.640 | 20,128 |
| 2024-10-23 | 21.800 | 22.220 | 21.420 | 22.050 | 20.436 | 221,780 |
| 2024-10-22 | 21.640 | 22.000 | 21.520 | 21.960 | 20.352 | 35,501 |
| 2024-10-21 | 22.480 | 22.480 | 21.700 | 21.840 | 20.241 | 30,300 |
| 2024-10-18 | 23.440 | 23.440 | 22.320 | 22.460 | 20.816 | 29,553 |
| 2024-10-17 | 23.420 | 23.720 | 23.360 | 23.480 | 21.761 | 201,673 |
| 2024-10-16 | 23.620 | 23.620 | 23.500 | 23.580 | 21.854 | 159,593 |
| 2024-10-15 | 23.580 | 23.680 | 23.357 | 23.520 | 21.798 | 37,131 |
| 2024-10-14 | 23.460 | 23.500 | 23.240 | 23.500 | 21.779 | 3,128 |
| 2024-10-11 | 23.130 | 23.600 | 23.080 | 23.500 | 21.779 | 303,441 |
| 2024-10-10 | 23.090 | 23.280 | 22.940 | 22.950 | 21.270 | 75,187 |
| 2024-10-09 | 23.260 | 23.480 | 23.260 | 23.340 | 21.631 | 3,923 |
| 2024-10-08 | 23.380 | 23.380 | 23.180 | 23.340 | 21.631 | 94,414 |
| 2024-10-07 | 23.790 | 23.840 | 23.380 | 23.710 | 21.974 | 398,204 |
| 2024-10-04 | 24.240 | 24.240 | 23.880 | 24.100 | 22.336 | 4,923 |
| 2024-10-03 | 24.240 | 24.420 | 24.020 | 24.020 | 22.261 | 18,186 |
| 2024-10-02 | 24.480 | 24.480 | 24.080 | 24.120 | 22.354 | 171,877 |
| 2024-10-01 | 23.980 | 24.580 | 23.980 | 24.410 | 22.623 | 678,591 |
| 2024-09-30 | 24.280 | 24.280 | 23.860 | 24.140 | 22.373 | 15,971 |
| 2024-09-27 | 24.200 | 24.360 | 24.100 | 24.280 | 22.502 | 64,641 |
| 2024-09-26 | 24.280 | 24.460 | 24.180 | 24.380 | 22.595 | 35,812 |
| 2024-09-25 | 24.240 | 25.380 | 24.120 | 24.320 | 22.539 | 297,973 |
| 2024-09-24 | 24.550 | 24.980 | 24.306 | 24.340 | 22.558 | 4,013 |
| 2024-09-23 | 24.300 | 24.600 | 24.260 | 24.320 | 22.539 | 18,061 |
| 2024-09-20 | 24.220 | 24.520 | 24.120 | 24.430 | 22.641 | 75,187 |
| 2024-09-19 | 24.200 | 24.520 | 24.200 | 24.430 | 22.641 | 22,197 |
| 2024-09-18 | 24.260 | 24.260 | 24.140 | 24.200 | 22.428 | 4,418 |
| 2024-09-17 | 24.610 | 24.860 | 24.300 | 24.410 | 22.623 | 35,997 |
| 2024-09-16 | 25.360 | 25.360 | 24.750 | 24.820 | 23.003 | 9,221 |
| 2024-09-13 | 25.100 | 25.440 | 25.060 | 25.390 | 23.531 | 37,660 |
| 2024-09-12 | 25.040 | 25.200 | 24.964 | 25.100 | 23.262 | 10,254 |
| 2024-09-11 | 25.180 | 25.180 | 24.880 | 25.100 | 23.262 | 11,876 |
| 2024-09-10 | 24.820 | 25.180 | 24.820 | 24.880 | 23.058 | 20,953 |
| 2024-09-09 | 24.460 | 24.820 | 24.460 | 24.610 | 22.808 | 5,860 |
| 2024-09-06 | 24.690 | 24.740 | 24.400 | 24.470 | 22.678 | 52,427 |
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.