Warehouses de Pauw Comm VA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 26.000 | 26.220 | 25.640 | 25.760 | 23.824 | 207,025 |
| 2024-06-12 | 25.460 | 26.120 | 25.360 | 26.100 | 24.138 | 222,525 |
| 2024-06-11 | 26.180 | 26.260 | 25.440 | 25.460 | 23.547 | 263,366 |
| 2024-06-10 | 25.700 | 26.280 | 25.700 | 26.160 | 24.194 | 219,052 |
| 2024-06-07 | 26.560 | 26.740 | 25.980 | 26.000 | 24.046 | 296,124 |
| 2024-06-06 | 26.680 | 27.000 | 26.560 | 26.660 | 24.656 | 118,833 |
| 2024-06-05 | 27.000 | 27.060 | 26.640 | 26.780 | 24.767 | 328,329 |
| 2024-06-04 | 26.900 | 26.920 | 26.580 | 26.760 | 24.749 | 401,104 |
| 2024-06-03 | 26.960 | 27.000 | 26.500 | 26.980 | 24.952 | 222,615 |
| 2024-05-31 | 26.840 | 26.940 | 26.680 | 26.760 | 24.749 | 2,367,088 |
| 2024-05-30 | 26.260 | 26.860 | 26.260 | 26.860 | 24.841 | 148,976 |
| 2024-05-29 | 26.780 | 26.780 | 26.100 | 26.240 | 24.268 | 305,549 |
| 2024-05-28 | 26.760 | 27.020 | 26.740 | 26.820 | 24.804 | 205,633 |
| 2024-05-27 | 26.820 | 26.940 | 26.620 | 26.620 | 24.619 | 287,619 |
| 2024-05-24 | 26.980 | 27.060 | 26.700 | 26.760 | 24.749 | 170,296 |
| 2024-05-23 | 27.640 | 27.680 | 27.060 | 27.160 | 25.119 | 301,092 |
| 2024-05-22 | 27.940 | 27.940 | 27.200 | 27.660 | 25.581 | 375,395 |
| 2024-05-21 | 27.180 | 27.460 | 27.080 | 27.360 | 25.304 | 194,858 |
| 2024-05-20 | 27.500 | 27.500 | 27.120 | 27.280 | 25.230 | 87,006 |
| 2024-05-17 | 27.340 | 27.800 | 27.340 | 27.500 | 25.433 | 279,266 |
| 2024-05-16 | 27.420 | 27.620 | 27.280 | 27.620 | 25.544 | 232,647 |
| 2024-05-15 | 26.400 | 27.480 | 26.400 | 27.400 | 25.341 | 287,643 |
| 2024-05-14 | 25.980 | 26.380 | 25.920 | 26.280 | 24.305 | 254,416 |
| 2024-05-13 | 25.900 | 26.140 | 25.760 | 25.900 | 23.953 | 238,070 |
| 2024-05-10 | 26.120 | 26.200 | 25.840 | 25.840 | 23.898 | 175,096 |
| 2024-05-09 | 25.960 | 26.180 | 25.840 | 25.980 | 24.027 | 133,069 |
| 2024-05-08 | 26.300 | 26.340 | 25.820 | 26.040 | 24.083 | 221,570 |
| 2024-05-07 | 26.040 | 26.440 | 26.000 | 26.300 | 24.323 | 255,983 |
| 2024-05-06 | 26.040 | 26.080 | 25.760 | 25.880 | 23.935 | 172,030 |
| 2024-05-03 | 25.800 | 26.420 | 25.700 | 25.900 | 23.953 | 239,332 |
| 2024-05-02 | 24.860 | 25.720 | 24.860 | 25.720 | 23.787 | 467,900 |
| 2024-04-30 | 25.020 | 25.200 | 24.940 | 24.940 | 23.066 | 282,557 |
| 2024-04-29 | 24.820 | 25.260 | 24.820 | 25.060 | 23.177 | 181,143 |
| 2024-04-26 | 24.360 | 24.820 | 24.360 | 24.760 | 22.899 | 182,285 |
| 2024-04-25 | 24.300 | 24.480 | 24.060 | 24.300 | 22.474 | 297,197 |
| 2024-04-24 | 26.320 | 26.320 | 25.440 | 25.560 | 22.914 | 221,471 |
| 2024-04-23 | 26.400 | 26.400 | 26.140 | 26.320 | 23.595 | 209,759 |
| 2024-04-22 | 25.760 | 26.200 | 25.640 | 26.100 | 23.398 | 301,564 |
| 2024-04-19 | 25.400 | 26.060 | 25.260 | 25.760 | 23.093 | 274,888 |
| 2024-04-18 | 24.820 | 25.040 | 24.760 | 24.980 | 22.394 | 246,095 |
| 2024-04-17 | 24.900 | 25.160 | 24.660 | 24.760 | 22.197 | 222,811 |
| 2024-04-16 | 24.880 | 25.120 | 24.680 | 25.000 | 22.412 | 262,373 |
| 2024-04-15 | 25.300 | 25.480 | 25.080 | 25.300 | 22.681 | 111,509 |
| 2024-04-12 | 25.540 | 25.600 | 25.120 | 25.320 | 22.699 | 165,777 |
| 2024-04-11 | 25.000 | 25.460 | 24.880 | 25.300 | 22.681 | 251,226 |
| 2024-04-10 | 26.000 | 26.160 | 25.100 | 25.200 | 22.591 | 366,619 |
| 2024-04-09 | 25.960 | 26.180 | 25.760 | 25.800 | 23.129 | 210,385 |
| 2024-04-08 | 26.140 | 26.200 | 25.800 | 26.040 | 23.344 | 317,671 |
| 2024-04-05 | 26.120 | 26.360 | 25.980 | 26.160 | 23.452 | 214,526 |
| 2024-04-04 | 26.100 | 26.440 | 25.960 | 26.380 | 23.649 | 224,625 |
| 2024-04-03 | 26.320 | 26.360 | 25.740 | 26.140 | 23.434 | 320,646 |
| 2024-04-02 | 26.340 | 26.400 | 25.760 | 25.860 | 23.183 | 264,698 |
| 2024-03-28 | 26.340 | 26.520 | 26.140 | 26.460 | 23.721 | 235,634 |
| 2024-03-27 | 26.040 | 26.380 | 25.960 | 26.340 | 23.613 | 181,076 |
| 2024-03-26 | 25.900 | 26.160 | 25.700 | 26.120 | 23.416 | 303,997 |
| 2024-03-25 | 25.800 | 25.940 | 25.520 | 25.920 | 23.237 | 284,124 |
| 2024-03-22 | 25.640 | 25.960 | 25.600 | 25.800 | 23.129 | 190,426 |
| 2024-03-21 | 25.200 | 25.620 | 25.120 | 25.600 | 22.950 | 200,197 |
| 2024-03-20 | 24.680 | 25.040 | 24.560 | 24.980 | 22.394 | 141,366 |
| 2024-03-19 | 24.360 | 24.780 | 24.300 | 24.780 | 22.215 | 156,539 |
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.