Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.180	23.260	22.080	22.140	22.140	1,351,135
2026-07-23	22.520	22.940	22.470	22.740	22.740	553,099
2026-07-22	22.160	22.940	21.960	22.400	22.400	397,686
2026-07-21	22.380	22.380	22.020	22.100	22.100	416,449
2026-07-20	22.240	22.440	22.140	22.400	22.400	248,396
2026-07-17	22.040	22.540	22.000	22.380	22.380	405,177
2026-07-16	21.900	22.020	21.620	22.020	22.020	235,521
2026-07-15	21.760	21.940	21.540	21.860	21.860	303,738
2026-07-14	21.720	21.980	21.460	21.920	21.920	293,359
2026-07-13	21.780	21.960	21.700	21.800	21.800	236,375
2026-07-10	21.860	22.100	21.760	21.820	21.820	282,189
2026-07-09	21.840	21.960	21.720	21.820	21.820	369,949
2026-07-08	22.120	22.220	21.700	21.740	21.740	410,168
2026-07-07	22.040	22.280	21.940	22.240	22.240	292,181
2026-07-06	22.340	22.360	21.940	22.020	22.020	217,722
2026-07-03	22.340	22.440	22.220	22.300	22.300	215,910
2026-07-02	21.980	22.420	21.900	22.420	22.420	404,607
2026-07-01	22.100	22.120	21.720	21.980	21.980	446,019
2026-06-30	22.100	22.200	21.960	22.060	22.060	507,826
2026-06-29	22.560	22.560	22.080	22.080	22.080	323,694
2026-06-26	22.420	22.600	22.320	22.520	22.520	396,196
2026-06-25	22.500	22.620	22.240	22.280	22.280	528,301
2026-06-24	22.000	22.700	21.980	22.440	22.440	687,990
2026-06-23	21.640	21.880	21.580	21.780	21.780	439,705
2026-06-22	21.720	21.800	21.560	21.780	21.780	339,646
2026-06-19	21.700	21.800	21.600	21.780	21.780	1,499,094
2026-06-18	21.700	21.740	21.380	21.740	21.740	528,564
2026-06-17	22.000	22.100	21.720	21.760	21.760	539,829
2026-06-16	22.020	22.080	21.900	22.000	22.000	436,454
2026-06-15	22.540	22.680	21.960	21.960	21.960	342,457
2026-06-12	22.100	22.320	22.000	22.160	22.160	429,782
2026-06-11	21.780	21.920	21.520	21.740	21.740	357,426
2026-06-10	21.600	21.920	21.480	21.820	21.820	367,478
2026-06-09	21.260	21.540	21.180	21.500	21.500	381,919
2026-06-08	21.520	21.600	21.220	21.300	21.300	403,082
2026-06-05	21.500	21.680	21.400	21.660	21.660	369,606
2026-06-04	21.440	21.680	21.380	21.460	21.460	434,085
2026-06-03	21.680	21.720	21.460	21.460	21.460	289,543
2026-06-02	21.980	22.040	21.620	21.760	21.760	388,687
2026-06-01	22.120	22.280	21.800	21.880	21.880	314,450
2026-05-29	22.240	22.360	22.120	22.240	22.240	819,274
2026-05-28	22.140	22.340	22.100	22.160	22.160	250,151
2026-05-27	22.140	22.580	22.140	22.240	22.240	341,698
2026-05-26	22.080	22.260	22.060	22.100	22.100	480,465
2026-05-25	22.260	22.280	22.160	22.160	22.160	183,660
2026-05-22	22.500	22.520	22.020	22.020	22.020	472,754
2026-05-21	22.300	22.480	22.280	22.480	22.480	520,093
2026-05-20	21.960	22.400	21.880	22.240	22.240	380,974
2026-05-19	21.900	22.100	21.900	21.960	21.960	236,649
2026-05-18	21.600	21.860	21.440	21.860	21.860	368,155
2026-05-15	22.000	22.020	21.720	21.740	21.740	274,987
2026-05-14	22.180	22.240	21.980	22.180	22.180	233,335
2026-05-13	22.160	22.160	21.820	21.960	21.960	460,303
2026-05-12	22.260	22.400	22.060	22.060	22.060	359,651
2026-05-11	22.300	22.360	22.140	22.360	22.360	396,939
2026-05-08	22.260	22.460	22.160	22.280	22.280	325,006
2026-05-07	22.640	22.680	22.360	22.420	22.420	678,669
2026-05-06	22.320	22.880	22.240	22.620	22.620	390,939
2026-05-05	22.100	22.320	21.920	22.120	22.120	342,009
2026-05-04	22.480	22.520	22.060	22.060	22.060	444,869

← NewerPage 2 of 3 · 129 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.