Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	24.300	24.860	23.980	24.400	21.319	504,631
2022-10-20	23.280	24.540	23.200	24.480	21.389	853,147
2022-10-19	26.020	26.220	24.600	24.660	21.546	152,964
2022-10-18	25.460	25.780	25.220	25.220	22.035	230,182
2022-10-17	24.460	25.480	24.380	25.340	22.140	312,359
2022-10-14	24.040	24.960	23.940	24.460	21.371	328,798
2022-10-13	23.000	24.060	22.840	23.480	20.515	329,614
2022-10-12	23.600	23.600	22.980	23.120	20.201	376,313
2022-10-11	23.920	24.080	23.280	23.600	20.620	337,016
2022-10-10	23.880	24.360	23.860	23.960	20.934	311,763
2022-10-07	24.340	24.860	23.900	24.080	21.039	469,091
2022-10-06	24.520	24.760	24.300	24.540	21.441	270,617
2022-10-05	25.100	25.320	23.820	24.260	21.197	255,232
2022-10-04	25.000	25.500	24.900	25.180	22.000	224,793
2022-10-03	25.000	25.240	23.700	24.520	21.424	500,324
2022-09-30	23.800	25.160	23.780	25.120	21.948	532,087
2022-09-29	23.900	24.040	23.380	23.740	20.742	323,859
2022-09-28	23.340	24.140	22.680	24.140	21.092	816,123
2022-09-27	24.300	24.460	23.400	23.580	20.602	315,527
2022-09-26	24.480	24.620	23.960	24.080	21.039	414,791
2022-09-23	25.960	26.000	24.420	24.980	21.826	416,932
2022-09-22	27.060	27.300	26.440	26.480	23.136	201,833
2022-09-21	27.020	27.800	26.760	27.620	24.132	250,883
2022-09-20	28.600	28.620	26.100	27.180	23.748	294,047
2022-09-19	28.820	29.060	28.400	28.680	25.058	142,135
2022-09-16	28.040	28.880	27.940	28.860	25.216	1,031,654
2022-09-15	28.420	28.460	27.960	28.380	24.796	169,487
2022-09-14	29.020	29.240	28.320	28.460	24.866	2,439,831
2022-09-13	30.480	30.520	28.860	29.080	25.408	158,373
2022-09-12	29.740	30.260	29.500	30.220	26.404	115,721
2022-09-09	29.200	29.740	29.200	29.580	25.845	135,664
2022-09-08	29.580	29.800	28.920	29.240	25.548	161,718
2022-09-07	29.160	29.300	28.960	29.240	25.548	237,718
2022-09-06	29.160	29.760	29.100	29.420	25.705	170,296
2022-09-05	29.220	29.500	29.060	29.300	25.600	135,260
2022-09-02	29.480	29.900	29.100	29.900	26.124	151,748
2022-09-01	30.300	30.300	28.760	29.220	25.530	172,034
2022-08-31	30.600	30.900	30.340	30.380	26.544	414,939
2022-08-30	30.960	31.340	30.520	30.520	26.666	214,708
2022-08-29	30.800	31.200	30.740	30.860	26.963	207,225
2022-08-26	31.880	31.920	30.960	31.120	27.190	244,784
2022-08-25	31.900	31.980	31.500	31.740	27.732	113,696
2022-08-24	31.580	31.760	31.240	31.700	27.697	220,203
2022-08-23	32.200	32.720	31.940	31.940	27.907	131,095
2022-08-22	32.840	33.000	32.240	32.360	28.274	243,550
2022-08-19	33.640	33.640	32.860	32.920	28.763	183,752
2022-08-18	33.120	34.040	32.880	33.760	29.497	207,320
2022-08-17	33.820	34.100	32.980	33.220	29.025	173,110
2022-08-16	34.100	34.140	33.520	33.800	29.532	133,190
2022-08-15	34.000	34.380	33.700	34.060	29.759	153,268
2022-08-12	33.680	34.060	33.500	33.800	29.532	266,216
2022-08-11	33.800	34.120	33.560	33.740	29.479	142,583
2022-08-10	32.340	34.140	32.240	33.780	29.514	290,357
2022-08-09	32.740	33.240	32.180	32.440	28.344	145,397
2022-08-08	32.400	33.080	32.260	32.720	28.588	117,784
2022-08-05	33.100	33.420	31.880	32.240	28.169	236,226
2022-08-04	32.840	33.400	32.820	33.080	28.903	213,916
2022-08-03	32.420	33.120	32.420	32.860	28.711	221,359
2022-08-02	32.560	32.580	32.060	32.480	28.379	192,352
2022-08-01	33.120	33.320	32.200	32.440	28.344	152,602

← NewerPage 18 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.