Warehouses de Pauw Comm VA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 24.640 | 24.800 | 24.580 | 24.580 | 22.035 | 106,037 |
| 2024-03-15 | 24.660 | 25.020 | 24.400 | 24.540 | 22.000 | 712,617 |
| 2024-03-14 | 24.940 | 25.120 | 24.640 | 24.700 | 22.143 | 191,621 |
| 2024-03-13 | 24.900 | 25.100 | 24.660 | 24.940 | 22.358 | 212,610 |
| 2024-03-12 | 25.440 | 25.540 | 24.760 | 24.760 | 22.197 | 178,753 |
| 2024-03-11 | 24.780 | 25.420 | 24.740 | 25.420 | 22.788 | 208,572 |
| 2024-03-08 | 24.740 | 25.220 | 24.580 | 25.120 | 22.520 | 153,291 |
| 2024-03-07 | 24.700 | 25.280 | 24.480 | 24.740 | 22.179 | 219,464 |
| 2024-03-06 | 24.580 | 25.100 | 24.520 | 24.800 | 22.233 | 228,118 |
| 2024-03-05 | 24.740 | 25.000 | 24.640 | 24.640 | 22.089 | 139,947 |
| 2024-03-04 | 24.900 | 24.960 | 24.620 | 24.860 | 22.286 | 213,741 |
| 2024-03-01 | 24.700 | 25.100 | 24.680 | 24.940 | 22.358 | 271,541 |
| 2024-02-29 | 24.800 | 25.060 | 24.620 | 24.680 | 22.125 | 963,081 |
| 2024-02-28 | 24.900 | 24.920 | 24.300 | 24.740 | 22.179 | 233,262 |
| 2024-02-27 | 25.080 | 25.300 | 24.960 | 25.000 | 22.412 | 166,594 |
| 2024-02-26 | 25.240 | 25.360 | 25.020 | 25.180 | 22.573 | 164,784 |
| 2024-02-23 | 25.460 | 25.580 | 25.220 | 25.480 | 22.842 | 111,995 |
| 2024-02-22 | 25.540 | 25.600 | 25.200 | 25.460 | 22.824 | 211,908 |
| 2024-02-21 | 25.620 | 25.660 | 25.380 | 25.380 | 22.753 | 217,504 |
| 2024-02-20 | 25.420 | 25.760 | 25.400 | 25.520 | 22.878 | 212,900 |
| 2024-02-19 | 25.640 | 25.860 | 25.480 | 25.700 | 23.039 | 92,130 |
| 2024-02-16 | 25.880 | 25.880 | 25.580 | 25.760 | 23.093 | 126,803 |
| 2024-02-15 | 25.400 | 25.880 | 25.300 | 25.740 | 23.075 | 178,286 |
| 2024-02-14 | 25.280 | 25.580 | 25.280 | 25.340 | 22.717 | 155,622 |
| 2024-02-13 | 25.940 | 26.060 | 25.280 | 25.380 | 22.753 | 108,079 |
| 2024-02-12 | 25.860 | 26.240 | 25.860 | 26.040 | 23.344 | 99,148 |
| 2024-02-09 | 26.040 | 26.220 | 25.720 | 25.760 | 23.093 | 162,134 |
| 2024-02-08 | 26.080 | 26.420 | 26.000 | 26.120 | 23.416 | 168,471 |
| 2024-02-07 | 26.120 | 26.460 | 26.020 | 26.100 | 23.398 | 325,510 |
| 2024-02-06 | 26.140 | 26.260 | 25.840 | 26.140 | 23.434 | 204,022 |
| 2024-02-05 | 26.120 | 26.360 | 25.960 | 26.080 | 23.380 | 152,656 |
| 2024-02-02 | 26.600 | 26.900 | 26.180 | 26.240 | 23.524 | 139,504 |
| 2024-02-01 | 26.940 | 26.960 | 26.280 | 26.380 | 23.649 | 186,715 |
| 2024-01-31 | 27.060 | 27.480 | 26.940 | 27.280 | 24.456 | 293,027 |
| 2024-01-30 | 27.440 | 27.500 | 26.840 | 27.000 | 24.205 | 220,491 |
| 2024-01-29 | 26.740 | 26.980 | 26.220 | 26.980 | 24.187 | 186,165 |
| 2024-01-26 | 27.500 | 27.500 | 26.200 | 26.720 | 23.954 | 188,713 |
| 2024-01-25 | 26.200 | 26.440 | 26.080 | 26.380 | 23.649 | 148,405 |
| 2024-01-24 | 26.300 | 26.380 | 26.140 | 26.300 | 23.577 | 229,784 |
| 2024-01-23 | 26.300 | 26.380 | 25.920 | 25.960 | 23.273 | 184,298 |
| 2024-01-22 | 26.120 | 26.400 | 25.920 | 26.280 | 23.559 | 199,105 |
| 2024-01-19 | 26.200 | 26.340 | 25.900 | 25.960 | 23.273 | 263,782 |
| 2024-01-18 | 26.400 | 26.580 | 25.900 | 26.080 | 23.380 | 265,245 |
| 2024-01-17 | 26.920 | 26.940 | 26.440 | 26.540 | 23.793 | 251,930 |
| 2024-01-16 | 27.300 | 27.600 | 27.280 | 27.380 | 24.546 | 181,236 |
| 2024-01-15 | 27.480 | 27.860 | 27.340 | 27.440 | 24.599 | 147,685 |
| 2024-01-12 | 27.340 | 27.960 | 27.340 | 27.500 | 24.653 | 201,207 |
| 2024-01-11 | 27.620 | 27.680 | 27.180 | 27.280 | 24.456 | 238,112 |
| 2024-01-10 | 27.380 | 27.640 | 27.360 | 27.460 | 24.617 | 249,756 |
| 2024-01-09 | 27.420 | 27.480 | 27.120 | 27.180 | 24.366 | 143,360 |
| 2024-01-08 | 27.120 | 27.480 | 26.940 | 27.460 | 24.617 | 128,145 |
| 2024-01-05 | 27.420 | 27.500 | 27.040 | 27.260 | 24.438 | 139,240 |
| 2024-01-04 | 27.400 | 27.860 | 27.400 | 27.540 | 24.689 | 142,360 |
| 2024-01-03 | 28.100 | 28.360 | 27.500 | 27.500 | 24.653 | 230,872 |
| 2024-01-02 | 28.440 | 28.660 | 28.120 | 28.160 | 25.245 | 177,281 |
| 2023-12-29 | 28.820 | 28.860 | 28.420 | 28.500 | 25.550 | 157,649 |
| 2023-12-28 | 28.800 | 28.880 | 28.560 | 28.720 | 25.747 | 141,318 |
| 2023-12-27 | 28.380 | 28.740 | 28.360 | 28.720 | 25.747 | 126,114 |
| 2023-12-22 | 28.180 | 28.360 | 28.040 | 28.360 | 25.424 | 266,439 |
| 2023-12-21 | 28.420 | 28.560 | 28.120 | 28.240 | 25.317 | 227,464 |
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.