Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	29.520	30.160	29.480	29.960	26.177	130,733
2023-01-13	29.620	29.740	29.260	29.380	25.670	165,884
2023-01-12	28.900	29.680	28.560	29.400	25.687	198,786
2023-01-11	28.180	29.120	28.120	28.800	25.163	230,557
2023-01-10	28.280	28.300	27.920	28.020	24.482	141,434
2023-01-09	27.960	28.340	27.500	28.220	24.657	142,304
2023-01-06	27.480	27.940	27.160	27.820	24.307	243,777
2023-01-05	27.900	28.100	27.400	27.600	24.115	269,524
2023-01-04	27.540	28.100	27.360	27.740	24.237	209,729
2023-01-03	27.180	27.880	27.120	27.340	23.888	242,163
2023-01-02	27.040	27.280	26.980	27.160	23.730	85,113
2022-12-30	26.980	27.300	26.580	26.700	23.328	106,683
2022-12-29	26.620	27.080	26.300	27.080	23.660	119,211
2022-12-28	26.780	26.880	26.420	26.620	23.259	105,158
2022-12-27	26.720	26.860	26.200	26.460	23.119	95,968
2022-12-23	26.420	26.840	26.280	26.620	23.259	136,330
2022-12-22	26.500	26.780	26.100	26.400	23.066	237,850
2022-12-21	26.120	26.820	26.120	26.760	23.381	270,418
2022-12-20	26.200	26.200	25.520	25.940	22.664	192,754
2022-12-19	26.280	26.420	25.960	26.260	22.944	180,585
2022-12-16	27.400	27.440	26.060	26.400	23.066	2,505,960
2022-12-15	27.760	28.240	27.380	27.440	23.975	417,246
2022-12-14	27.680	28.180	27.540	28.020	24.482	318,226
2022-12-13	27.000	28.320	26.660	27.740	24.237	336,041
2022-12-12	26.600	27.060	26.340	26.840	23.451	256,064
2022-12-09	26.280	26.980	26.240	26.780	23.398	235,357
2022-12-08	26.520	26.940	26.080	26.440	23.101	302,632
2022-12-07	26.500	26.660	26.340	26.460	23.119	212,497
2022-12-06	26.720	27.180	26.560	26.680	23.311	256,587
2022-12-05	26.420	27.080	26.420	26.900	23.503	366,902
2022-12-02	25.880	26.660	25.780	26.340	23.014	504,615
2022-12-01	26.000	26.120	25.780	25.880	22.612	411,463
2022-11-30	25.840	26.080	25.100	25.300	22.105	1,061,862
2022-11-29	26.340	26.400	25.520	25.720	22.472	410,034
2022-11-28	26.440	26.700	25.940	26.260	22.944	238,222
2022-11-25	27.340	27.340	26.300	26.520	23.171	221,532
2022-11-24	26.500	27.640	26.460	27.140	23.713	200,473
2022-11-23	26.740	26.740	25.960	26.400	23.066	172,814
2022-11-22	27.000	27.020	26.180	26.660	23.293	418,198
2022-11-21	26.720	27.280	26.720	27.180	23.748	188,600
2022-11-18	26.680	26.920	26.320	26.820	23.433	177,525
2022-11-17	26.440	26.940	26.300	26.520	23.171	257,581
2022-11-16	26.940	27.020	26.360	26.460	23.119	300,593
2022-11-15	27.260	27.700	27.000	27.000	23.591	298,175
2022-11-14	27.880	27.880	26.980	27.260	23.818	225,756
2022-11-11	28.280	29.200	27.780	27.800	24.290	571,798
2022-11-10	26.560	28.220	25.960	28.020	24.482	2,215,608
2022-11-09	26.940	26.940	26.180	26.620	23.259	333,763
2022-11-08	26.500	26.680	25.940	26.580	23.224	296,585
2022-11-07	26.420	26.860	26.360	26.700	23.328	299,198
2022-11-04	25.980	26.620	25.500	26.440	23.101	342,594
2022-11-03	26.060	26.180	25.340	25.800	22.542	326,682
2022-11-02	26.800	26.800	25.800	26.400	23.066	451,990
2022-11-01	26.200	27.060	25.920	26.700	23.328	367,363
2022-10-31	26.400	26.400	25.820	25.980	22.699	404,803
2022-10-28	26.380	26.380	25.820	26.340	23.014	316,028
2022-10-27	26.200	26.760	25.860	26.640	23.276	349,580
2022-10-26	26.800	26.900	25.380	25.820	22.560	1,121,707
2022-10-25	25.280	26.480	24.940	26.420	23.084	462,582
2022-10-24	24.840	25.180	24.400	24.920	21.773	286,031

← NewerPage 17 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.