Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	22.640	23.140	22.600	22.880	20.511	220,188
2023-09-27	23.280	23.280	22.620	22.740	20.386	187,430
2023-09-26	23.360	23.380	23.140	23.200	20.798	239,514
2023-09-25	23.800	23.820	23.280	23.520	21.085	182,657
2023-09-22	23.820	24.020	23.680	23.800	21.336	246,711
2023-09-21	24.120	24.300	23.820	23.820	21.354	225,962
2023-09-20	24.260	24.460	24.120	24.400	21.874	266,899
2023-09-19	24.160	24.460	24.060	24.180	21.677	151,404
2023-09-18	24.940	25.100	24.160	24.260	21.749	228,911
2023-09-15	25.680	25.820	24.960	24.960	22.376	1,055,167
2023-09-14	25.020	25.540	24.880	25.540	22.896	284,281
2023-09-13	24.800	25.020	24.720	24.920	22.340	239,285
2023-09-12	25.160	25.160	24.780	24.860	22.286	148,785
2023-09-11	25.060	25.260	25.060	25.140	22.537	110,916
2023-09-08	25.200	25.300	25.000	25.080	22.484	146,187
2023-09-07	25.080	25.180	24.880	25.100	22.502	164,386
2023-09-06	24.900	25.320	24.900	25.200	22.591	102,366
2023-09-05	25.020	25.360	25.000	25.040	22.448	136,998
2023-09-04	25.240	25.380	25.000	25.200	22.591	154,324
2023-09-01	26.180	26.180	25.740	25.740	23.075	137,371
2023-08-31	26.340	26.760	26.320	26.400	23.667	937,286
2023-08-30	26.140	26.520	26.140	26.400	23.667	193,870
2023-08-29	25.900	26.320	25.820	26.140	23.434	136,624
2023-08-28	25.600	25.760	25.500	25.760	23.093	56,398
2023-08-25	25.460	25.740	25.440	25.520	22.878	84,750
2023-08-24	25.380	25.880	25.380	25.600	22.950	253,639
2023-08-23	24.740	25.360	24.720	25.320	22.699	123,233
2023-08-22	24.340	24.900	24.280	24.660	22.107	130,458
2023-08-21	24.500	24.560	24.160	24.160	21.659	134,917
2023-08-18	24.940	25.000	24.480	24.540	22.000	121,824
2023-08-17	25.280	25.420	24.920	25.020	22.430	102,472
2023-08-16	25.200	25.500	25.160	25.460	22.824	107,758
2023-08-15	25.660	25.660	25.080	25.360	22.735	79,336
2023-08-14	25.700	25.760	25.540	25.660	23.004	105,818
2023-08-11	26.120	26.200	25.680	25.840	23.165	158,977
2023-08-10	25.780	26.380	25.780	26.220	23.506	114,376
2023-08-09	25.900	25.940	25.600	25.800	23.129	134,378
2023-08-08	25.600	25.920	25.580	25.720	23.057	174,065
2023-08-07	25.780	25.900	25.580	25.740	23.075	89,747
2023-08-04	25.820	26.020	25.560	25.900	23.219	321,288
2023-08-03	25.780	26.000	25.600	25.840	23.165	209,255
2023-08-02	26.100	26.300	25.660	25.860	23.183	226,862
2023-08-01	26.880	26.940	26.220	26.280	23.559	154,498
2023-07-31	26.360	27.140	26.080	26.880	24.097	247,768
2023-07-28	27.200	27.540	26.760	27.180	24.366	211,691
2023-07-27	27.980	28.240	27.880	27.920	25.030	172,400
2023-07-26	27.600	27.960	27.480	27.860	24.976	142,809
2023-07-25	27.880	28.080	27.640	27.740	24.868	149,208
2023-07-24	27.800	28.300	27.760	27.860	24.976	187,010
2023-07-21	27.600	28.080	27.480	27.920	25.030	140,337
2023-07-20	27.880	28.320	27.680	27.680	24.814	176,670
2023-07-19	27.600	28.320	27.580	27.900	25.012	211,257
2023-07-18	27.120	27.280	26.860	27.140	24.330	145,161
2023-07-17	27.360	27.360	27.040	27.100	24.295	120,092
2023-07-14	27.100	27.460	27.020	27.440	24.599	144,990
2023-07-13	27.240	27.400	27.160	27.160	24.348	168,477
2023-07-12	26.620	27.300	26.340	27.160	24.348	227,539
2023-07-11	26.360	26.580	26.180	26.580	23.828	198,417
2023-07-10	26.180	26.740	26.080	26.260	23.542	100,790
2023-07-07	26.600	26.680	26.240	26.440	23.703	157,164

← NewerPage 14 of 22 · 1,285 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.