Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	32.240	33.320	32.220	33.160	28.973	251,095
2022-07-28	30.720	31.720	30.720	31.540	27.557	200,416
2022-07-27	31.180	31.240	30.560	30.640	26.771	140,685
2022-07-26	31.520	31.660	31.100	31.120	27.190	231,485
2022-07-25	31.900	31.980	31.520	31.700	27.697	196,299
2022-07-22	30.900	32.160	30.700	32.060	28.012	154,701
2022-07-21	30.400	30.840	30.260	30.840	26.946	223,495
2022-07-20	30.500	31.060	30.440	30.620	26.753	152,212
2022-07-19	30.060	30.460	29.800	30.440	26.596	264,294
2022-07-18	29.560	30.120	28.960	30.120	26.317	327,319
2022-07-15	29.200	29.460	28.920	29.460	25.740	196,236
2022-07-14	29.860	29.860	28.540	29.220	25.530	258,696
2022-07-13	30.000	30.080	29.120	29.820	26.054	268,414
2022-07-12	29.920	29.960	28.580	29.960	26.177	339,919
2022-07-11	30.800	31.060	30.480	30.960	27.051	307,053
2022-07-08	30.540	31.200	30.460	31.200	27.260	261,701
2022-07-07	30.040	30.760	30.020	30.720	26.841	362,141
2022-07-06	30.360	30.520	29.920	30.420	26.579	329,584
2022-07-05	29.820	30.360	29.600	29.940	26.159	404,532
2022-07-04	30.140	30.300	29.100	29.480	25.757	229,767
2022-07-01	29.980	30.100	29.240	29.880	26.107	317,823
2022-06-30	30.020	30.320	29.360	30.000	26.212	463,125
2022-06-29	31.440	31.440	29.960	30.240	26.421	339,681
2022-06-28	31.800	32.020	31.440	31.740	27.732	271,447
2022-06-27	31.500	32.040	31.400	31.860	27.837	220,758
2022-06-24	30.740	31.440	30.540	31.320	27.365	245,149
2022-06-23	31.260	31.260	30.140	30.660	26.788	290,163
2022-06-22	31.540	31.760	30.580	31.420	27.452	243,289
2022-06-21	31.520	31.640	30.980	31.620	27.627	192,356
2022-06-20	32.280	32.400	31.300	31.420	27.452	218,416
2022-06-17	30.880	32.420	30.780	32.380	28.291	1,520,141
2022-06-16	31.360	31.500	30.300	30.700	26.823	344,679
2022-06-15	31.100	31.500	30.740	31.040	27.120	328,238
2022-06-14	31.180	31.420	30.480	30.760	26.876	346,313
2022-06-13	31.840	31.980	30.780	31.000	27.085	324,431
2022-06-10	32.520	32.520	31.680	32.080	28.029	286,077
2022-06-09	33.420	33.460	32.440	32.840	28.693	340,169
2022-06-08	34.900	35.080	33.400	33.720	29.462	267,679
2022-06-07	34.300	34.820	34.140	34.820	30.423	452,397
2022-06-06	34.680	34.800	33.860	34.400	30.056	174,171
2022-06-03	33.980	34.600	33.640	34.500	30.143	253,758
2022-06-02	33.580	34.080	33.440	33.840	29.567	202,712
2022-06-01	34.440	34.440	33.260	33.320	29.112	359,568
2022-05-31	34.820	35.100	34.060	34.340	30.004	9,760,100
2022-05-30	35.160	35.520	34.520	34.860	30.458	341,018
2022-05-27	34.120	34.920	33.880	34.800	30.406	424,818
2022-05-26	34.480	34.640	34.020	34.020	29.724	289,112
2022-05-25	35.580	35.780	34.060	34.360	30.021	347,376
2022-05-24	35.300	35.940	35.100	35.140	30.703	331,614
2022-05-23	36.260	36.600	34.920	35.440	30.965	418,000
2022-05-20	35.200	36.040	35.100	35.600	31.105	296,166
2022-05-19	34.820	34.920	34.120	34.720	30.336	391,938
2022-05-18	35.360	36.300	35.020	35.120	30.685	372,028
2022-05-17	35.580	35.700	34.960	35.360	30.895	413,894
2022-05-16	34.800	35.880	34.660	35.340	30.877	697,232
2022-05-13	32.600	34.760	32.600	34.740	30.353	765,258
2022-05-12	31.580	31.900	31.300	31.680	27.680	349,575
2022-05-11	31.700	32.300	31.440	32.080	28.029	310,404
2022-05-10	31.140	31.680	30.820	31.440	27.470	320,937
2022-05-09	32.540	32.540	30.900	30.900	26.998	306,930

← NewerPage 19 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.