Warehouses de Pauw Comm VA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.160 | 24.620 | 24.160 | 24.400 | 22.566 | 256,107 |
| 2024-09-04 | 23.720 | 24.280 | 23.660 | 24.160 | 22.344 | 1,998,261 |
| 2024-09-03 | 24.040 | 24.120 | 23.820 | 24.020 | 22.215 | 284,180 |
| 2024-09-02 | 24.160 | 24.220 | 23.960 | 24.120 | 22.307 | 214,173 |
| 2024-08-30 | 23.860 | 24.340 | 23.820 | 24.140 | 22.326 | 934,105 |
| 2024-08-29 | 24.380 | 24.500 | 23.860 | 23.860 | 22.067 | 213,902 |
| 2024-08-28 | 24.220 | 24.400 | 24.180 | 24.360 | 22.529 | 215,689 |
| 2024-08-27 | 24.860 | 24.860 | 24.260 | 24.260 | 22.437 | 201,415 |
| 2024-08-26 | 24.860 | 24.900 | 24.520 | 24.900 | 23.029 | 171,905 |
| 2024-08-23 | 24.680 | 24.760 | 24.480 | 24.740 | 22.881 | 140,655 |
| 2024-08-22 | 24.480 | 24.680 | 24.480 | 24.600 | 22.751 | 112,633 |
| 2024-08-21 | 24.360 | 24.600 | 24.280 | 24.420 | 22.585 | 155,440 |
| 2024-08-20 | 24.500 | 24.540 | 24.260 | 24.380 | 22.548 | 233,979 |
| 2024-08-19 | 24.480 | 24.660 | 24.340 | 24.480 | 22.640 | 279,217 |
| 2024-08-16 | 24.760 | 24.800 | 24.220 | 24.400 | 22.566 | 294,358 |
| 2024-08-15 | 25.000 | 25.000 | 24.640 | 24.720 | 22.862 | 140,178 |
| 2024-08-14 | 24.660 | 24.860 | 24.520 | 24.860 | 22.992 | 130,708 |
| 2024-08-13 | 24.480 | 24.600 | 24.340 | 24.580 | 22.733 | 126,238 |
| 2024-08-12 | 24.540 | 24.560 | 24.180 | 24.340 | 22.511 | 86,804 |
| 2024-08-09 | 24.000 | 24.560 | 24.000 | 24.480 | 22.640 | 237,444 |
| 2024-08-08 | 24.080 | 24.180 | 23.760 | 23.980 | 22.178 | 264,111 |
| 2024-08-07 | 24.000 | 24.400 | 24.000 | 24.300 | 22.474 | 247,129 |
| 2024-08-06 | 24.260 | 24.460 | 23.680 | 23.880 | 22.085 | 248,638 |
| 2024-08-05 | 25.000 | 25.240 | 23.920 | 24.260 | 22.437 | 261,129 |
| 2024-08-02 | 25.000 | 25.500 | 24.980 | 25.480 | 23.565 | 286,552 |
| 2024-08-01 | 25.000 | 25.580 | 24.980 | 25.160 | 23.269 | 182,799 |
| 2024-07-31 | 25.600 | 25.600 | 25.080 | 25.080 | 23.195 | 222,634 |
| 2024-07-30 | 24.900 | 25.340 | 24.900 | 25.240 | 23.343 | 137,849 |
| 2024-07-29 | 25.060 | 25.260 | 24.820 | 24.900 | 23.029 | 230,540 |
| 2024-07-26 | 25.600 | 25.740 | 24.520 | 24.960 | 23.084 | 271,380 |
| 2024-07-25 | 25.700 | 26.040 | 25.660 | 25.900 | 23.953 | 124,167 |
| 2024-07-24 | 26.000 | 26.060 | 25.800 | 25.900 | 23.953 | 220,990 |
| 2024-07-23 | 26.660 | 26.660 | 26.180 | 26.180 | 24.212 | 132,239 |
| 2024-07-22 | 26.520 | 26.740 | 26.520 | 26.620 | 24.619 | 139,478 |
| 2024-07-19 | 26.460 | 26.640 | 26.260 | 26.360 | 24.379 | 135,556 |
| 2024-07-18 | 26.540 | 26.700 | 26.360 | 26.560 | 24.564 | 116,171 |
| 2024-07-17 | 26.540 | 26.600 | 26.360 | 26.520 | 24.527 | 86,032 |
| 2024-07-16 | 26.460 | 26.700 | 26.280 | 26.480 | 24.490 | 172,176 |
| 2024-07-15 | 26.760 | 26.820 | 26.460 | 26.480 | 24.490 | 240,095 |
| 2024-07-12 | 26.640 | 26.880 | 26.480 | 26.760 | 24.749 | 201,710 |
| 2024-07-11 | 26.040 | 26.640 | 25.860 | 26.640 | 24.638 | 257,532 |
| 2024-07-10 | 25.720 | 26.080 | 25.700 | 25.960 | 24.009 | 142,318 |
| 2024-07-09 | 25.460 | 25.820 | 25.460 | 25.620 | 23.695 | 144,349 |
| 2024-07-08 | 25.660 | 25.860 | 25.400 | 25.460 | 23.547 | 160,873 |
| 2024-07-05 | 25.800 | 25.960 | 25.560 | 25.740 | 23.806 | 110,660 |
| 2024-07-04 | 25.720 | 25.820 | 25.560 | 25.680 | 23.750 | 94,265 |
| 2024-07-03 | 25.580 | 25.700 | 25.440 | 25.640 | 23.713 | 195,658 |
| 2024-07-02 | 25.280 | 25.680 | 25.180 | 25.460 | 23.547 | 209,343 |
| 2024-07-01 | 25.800 | 25.920 | 25.360 | 25.360 | 23.454 | 146,810 |
| 2024-06-28 | 25.360 | 25.400 | 25.140 | 25.300 | 23.399 | 273,875 |
| 2024-06-27 | 25.040 | 25.380 | 24.980 | 25.360 | 23.454 | 184,247 |
| 2024-06-26 | 25.320 | 25.340 | 24.820 | 25.040 | 23.158 | 153,538 |
| 2024-06-25 | 25.600 | 25.620 | 25.100 | 25.220 | 23.325 | 208,690 |
| 2024-06-24 | 25.200 | 25.560 | 25.180 | 25.560 | 23.639 | 142,459 |
| 2024-06-21 | 25.500 | 25.540 | 25.220 | 25.260 | 23.362 | 584,387 |
| 2024-06-20 | 25.200 | 25.620 | 25.200 | 25.540 | 23.621 | 344,722 |
| 2024-06-19 | 25.520 | 25.660 | 25.100 | 25.140 | 23.251 | 196,797 |
| 2024-06-18 | 25.540 | 25.700 | 25.380 | 25.520 | 23.602 | 189,810 |
| 2024-06-17 | 25.380 | 25.680 | 25.300 | 25.340 | 23.436 | 176,599 |
| 2024-06-14 | 25.740 | 25.740 | 25.240 | 25.300 | 23.399 | 243,756 |
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.