Warehouses de Pauw Comm VA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	28.660	28.940	28.320	28.760	25.783	288,923
2023-12-19	28.020	28.440	28.020	28.440	25.496	357,332
2023-12-18	27.800	28.180	27.720	28.020	25.119	256,527
2023-12-15	28.100	28.260	27.840	28.000	25.101	1,234,269
2023-12-14	28.260	28.900	28.000	28.140	25.227	361,699
2023-12-13	27.400	27.640	27.380	27.460	24.617	206,054
2023-12-12	27.500	27.700	27.120	27.320	24.492	250,148
2023-12-11	27.240	27.440	27.020	27.400	24.563	270,794
2023-12-08	27.240	27.400	26.880	27.220	24.402	355,617
2023-12-07	27.020	27.280	26.860	27.160	24.348	315,342
2023-12-06	26.940	27.120	26.720	27.100	24.295	337,734
2023-12-05	26.360	27.360	26.300	26.880	24.097	1,426,358
2023-12-04	26.320	26.780	26.200	26.400	23.667	288,582
2023-12-01	25.840	26.140	25.560	26.140	23.434	289,763
2023-11-30	25.500	25.880	25.160	25.780	23.111	1,479,288
2023-11-29	25.300	25.860	25.300	25.520	22.878	70,778
2023-11-28	25.460	25.500	24.940	25.300	22.681	170,108
2023-11-27	25.340	25.560	25.320	25.480	22.842	148,167
2023-11-24	25.280	25.440	25.020	25.240	22.627	131,455
2023-11-23	25.160	25.300	24.940	25.220	22.609	161,443
2023-11-22	24.760	25.300	24.760	25.140	22.537	200,970
2023-11-21	25.200	25.480	24.800	24.800	22.233	201,485
2023-11-20	25.440	25.620	25.040	25.200	22.591	400,351
2023-11-17	25.340	25.900	25.340	25.560	22.914	297,192
2023-11-16	25.700	26.100	25.520	25.540	22.896	191,392
2023-11-15	26.100	26.300	25.780	25.820	23.147	343,964
2023-11-14	24.400	26.120	24.300	26.080	23.380	407,038
2023-11-13	24.680	24.760	24.300	24.440	21.910	237,547
2023-11-10	24.360	24.520	24.180	24.520	21.982	246,656
2023-11-09	24.480	25.020	24.360	24.780	22.215	171,563
2023-11-08	24.260	24.620	24.000	24.460	21.928	147,195
2023-11-07	24.500	24.860	24.400	24.520	21.982	216,074
2023-11-06	25.600	25.700	24.600	24.600	22.053	203,157
2023-11-03	25.100	25.620	25.000	25.620	22.968	210,311
2023-11-02	23.820	25.100	23.800	24.940	22.358	260,936
2023-11-01	23.240	23.640	23.140	23.640	21.193	266,720
2023-10-31	22.800	23.420	22.780	23.320	20.906	224,246
2023-10-30	22.920	23.080	22.800	22.840	20.476	112,047
2023-10-27	22.760	22.960	22.680	22.780	20.422	132,021
2023-10-26	22.180	22.780	22.180	22.760	20.404	173,896
2023-10-25	23.000	23.000	22.560	22.660	20.314	396,175
2023-10-24	22.580	22.980	22.580	22.900	20.529	225,211
2023-10-23	22.740	22.820	22.160	22.620	20.278	228,701
2023-10-20	22.400	22.780	22.200	22.700	20.350	201,460
2023-10-19	22.660	22.900	22.380	22.600	20.260	401,016
2023-10-18	23.360	23.520	22.840	22.840	20.476	212,235
2023-10-17	23.480	23.760	23.200	23.340	20.924	165,281
2023-10-16	23.420	23.580	23.280	23.540	21.103	391,194
2023-10-13	23.560	23.660	23.340	23.440	21.013	225,053
2023-10-12	23.840	24.220	23.660	23.660	21.211	201,129
2023-10-11	23.660	23.920	23.660	23.740	21.282	205,024
2023-10-10	23.400	23.940	23.400	23.800	21.336	212,059
2023-10-09	23.280	23.400	23.100	23.320	20.906	127,390
2023-10-06	23.020	23.340	22.880	23.340	20.924	245,368
2023-10-05	23.100	23.160	22.860	22.980	20.601	192,344
2023-10-04	22.600	23.140	22.540	22.900	20.529	259,591
2023-10-03	23.160	23.320	22.660	22.780	20.422	231,058
2023-10-02	23.420	23.680	23.220	23.260	20.852	224,214
2023-09-29	23.040	23.720	22.940	23.440	21.013	227,194
2023-09-28	22.640	23.140	22.600	22.880	20.511	220,188

← NewerPage 13 of 22 · 1,284 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.