Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	27.880	28.220	27.700	27.940	24.412	203,885
2023-04-11	27.800	28.040	27.560	27.840	24.324	204,258
2023-04-06	27.080	27.660	27.020	27.660	24.167	128,931
2023-04-05	27.400	27.480	26.800	27.040	23.626	192,739
2023-04-04	27.580	27.860	27.440	27.480	24.010	185,456
2023-04-03	27.420	27.620	27.360	27.600	24.115	245,679
2023-03-31	27.440	27.480	27.000	27.320	23.870	334,426
2023-03-30	26.740	27.240	26.740	27.240	23.800	206,866
2023-03-29	25.860	26.520	25.780	26.520	23.171	216,679
2023-03-28	26.840	26.840	25.760	25.780	22.525	331,014
2023-03-27	26.720	26.840	26.500	26.660	23.293	186,452
2023-03-24	26.960	26.960	26.300	26.460	23.119	206,510
2023-03-23	26.600	27.120	26.480	27.120	23.695	171,886
2023-03-22	27.540	27.540	26.680	26.740	23.363	152,246
2023-03-21	27.740	28.000	27.480	27.620	24.132	148,753
2023-03-20	27.160	27.740	26.820	27.640	24.150	131,648
2023-03-17	27.640	27.860	26.960	27.340	23.888	613,629
2023-03-16	28.120	28.240	27.080	27.660	24.167	257,669
2023-03-15	28.160	28.380	27.240	27.740	24.237	244,211
2023-03-14	27.140	28.600	27.120	28.280	24.709	354,819
2023-03-13	26.860	27.300	26.280	27.040	23.626	180,511
2023-03-10	27.000	27.120	26.500	26.880	23.486	152,023
2023-03-09	28.060	28.120	26.940	27.180	23.748	301,718
2023-03-08	28.340	28.340	27.940	28.180	24.622	123,793
2023-03-07	28.960	29.440	28.460	28.460	24.866	179,063
2023-03-06	28.700	28.960	28.460	28.960	25.303	168,763
2023-03-03	28.440	28.640	28.360	28.480	24.884	180,188
2023-03-02	27.880	28.720	27.720	28.360	24.779	275,207
2023-03-01	28.840	28.880	27.880	28.020	24.482	210,452
2023-02-28	28.500	28.960	28.360	28.960	25.303	673,091
2023-02-27	28.740	28.880	28.620	28.680	25.058	147,577
2023-02-24	29.260	29.320	28.440	28.500	24.901	167,977
2023-02-23	29.120	29.520	28.900	29.180	25.495	104,310
2023-02-22	29.240	29.260	28.560	28.880	25.233	136,400
2023-02-21	29.780	29.820	29.060	29.260	25.565	114,034
2023-02-20	30.000	30.300	29.900	29.900	26.124	135,416
2023-02-17	29.460	30.000	29.280	29.920	26.142	150,517
2023-02-16	29.720	30.120	29.360	29.700	25.950	124,498
2023-02-15	29.640	29.740	29.400	29.580	25.845	103,628
2023-02-14	29.820	30.140	29.480	29.640	25.897	196,269
2023-02-13	29.480	29.720	29.200	29.720	25.967	99,538
2023-02-10	29.540	29.860	28.980	29.400	25.687	119,879
2023-02-09	29.500	29.760	29.140	29.660	25.915	181,044
2023-02-08	29.500	30.000	29.380	29.400	25.687	175,813
2023-02-07	29.640	29.640	28.960	29.300	25.600	158,945
2023-02-06	29.900	29.940	29.080	29.620	25.880	132,260
2023-02-03	30.360	30.360	29.720	30.080	26.282	184,489
2023-02-02	29.240	30.540	29.140	30.540	26.684	404,444
2023-02-01	29.060	29.600	28.560	28.860	25.216	251,552
2023-01-31	29.060	29.200	28.700	29.060	25.390	253,427
2023-01-30	29.000	29.600	28.920	29.240	25.548	310,854
2023-01-27	28.820	29.480	28.800	29.440	25.722	211,530
2023-01-26	28.680	29.080	28.580	28.680	25.058	161,491
2023-01-25	28.640	28.700	28.300	28.580	24.971	152,248
2023-01-24	28.840	29.000	28.620	28.720	25.093	180,129
2023-01-23	28.780	28.940	28.460	28.700	25.076	205,181
2023-01-20	28.960	29.060	28.400	28.540	24.936	177,618
2023-01-19	29.000	29.240	28.640	28.740	25.111	202,643
2023-01-18	29.600	29.820	29.020	29.020	25.355	294,803
2023-01-17	29.880	30.080	29.360	29.720	25.967	154,020

← NewerPage 16 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.