Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	26.880	26.900	26.300	26.460	23.721	298,928
2023-07-05	26.120	26.980	26.120	26.980	24.187	330,131
2023-07-04	25.660	26.620	25.660	26.460	23.721	190,235
2023-07-03	25.200	25.520	25.060	25.500	22.860	125,358
2023-06-30	24.860	25.260	24.820	25.120	22.520	200,378
2023-06-29	25.220	25.240	24.720	24.760	22.197	117,094
2023-06-28	24.800	25.360	24.700	25.360	22.735	154,736
2023-06-27	24.940	25.040	24.460	24.760	22.197	181,171
2023-06-26	24.980	25.060	24.640	24.920	22.340	177,449
2023-06-23	25.400	25.400	24.800	24.900	22.322	315,096
2023-06-22	25.200	25.240	24.960	25.120	22.520	140,979
2023-06-21	25.900	25.900	25.300	25.400	22.771	211,344
2023-06-20	26.020	26.080	25.720	25.960	23.273	205,510
2023-06-19	26.440	26.600	26.180	26.180	23.470	143,117
2023-06-16	26.360	26.820	26.360	26.620	23.864	778,027
2023-06-15	26.280	26.460	26.180	26.340	23.613	234,542
2023-06-14	26.300	26.680	26.300	26.380	23.649	190,854
2023-06-13	26.540	26.540	26.100	26.380	23.649	125,237
2023-06-12	26.840	26.840	26.380	26.540	23.793	87,430
2023-06-09	26.740	27.000	26.600	26.780	24.008	95,811
2023-06-08	27.100	27.100	26.680	26.780	24.008	78,088
2023-06-07	27.360	27.380	26.840	27.080	24.277	181,882
2023-06-06	27.300	27.420	26.980	27.300	24.474	120,794
2023-06-05	27.220	27.600	27.160	27.260	24.438	165,468
2023-06-02	26.460	27.240	26.460	27.240	24.420	267,557
2023-06-01	26.360	26.360	25.800	26.260	23.542	196,452
2023-05-31	26.080	26.580	25.980	26.240	23.524	625,770
2023-05-30	26.220	26.500	26.160	26.260	23.542	153,784
2023-05-29	26.240	26.400	26.080	26.140	23.434	40,899
2023-05-26	25.960	26.240	25.740	26.120	23.416	102,520
2023-05-25	26.300	26.340	25.800	25.800	23.129	121,298
2023-05-24	26.460	26.460	25.960	26.240	23.524	189,453
2023-05-23	26.520	27.000	26.420	26.860	24.079	117,003
2023-05-22	26.440	26.540	26.140	26.500	23.757	142,390
2023-05-19	26.100	26.540	25.960	26.440	23.703	143,017
2023-05-18	26.500	26.640	26.000	26.040	23.344	128,383
2023-05-17	26.420	26.540	26.120	26.340	23.613	168,941
2023-05-16	26.720	26.860	26.420	26.580	23.828	131,923
2023-05-15	26.720	26.960	26.480	26.880	24.097	121,003
2023-05-12	26.780	26.820	26.360	26.580	23.828	138,215
2023-05-11	26.160	26.660	26.020	26.660	23.900	243,197
2023-05-10	26.140	26.220	25.740	26.120	23.416	170,171
2023-05-09	26.640	26.640	25.980	26.160	23.452	193,723
2023-05-08	26.900	26.900	26.300	26.660	23.900	124,186
2023-05-05	26.560	27.020	26.480	26.860	24.079	74,256
2023-05-04	26.600	26.680	26.040	26.500	23.757	180,683
2023-05-03	26.460	26.780	26.380	26.620	23.864	123,066
2023-05-02	26.940	27.140	26.340	26.360	23.631	169,703
2023-04-28	26.520	27.240	26.280	27.120	24.312	238,860
2023-04-27	26.420	26.640	26.040	26.480	23.739	163,668
2023-04-26	27.200	27.740	27.000	27.580	24.097	190,086
2023-04-25	27.440	27.440	26.960	27.280	23.835	138,025
2023-04-24	27.580	27.800	27.400	27.520	24.045	202,165
2023-04-21	27.300	27.540	27.020	27.500	24.027	149,820
2023-04-20	27.300	27.640	27.120	27.400	23.940	227,087
2023-04-19	27.780	27.780	26.900	27.420	23.958	184,646
2023-04-18	28.580	28.640	28.320	28.360	24.779	152,498
2023-04-17	28.440	28.660	28.160	28.560	24.954	147,802
2023-04-14	28.100	28.440	28.000	28.380	24.796	247,795
2023-04-13	28.020	28.120	27.540	27.940	24.412	279,102

← NewerPage 15 of 22 · 1,281 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.