Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	32.540	32.540	30.900	30.900	26.998	306,930
2022-05-06	34.380	34.380	32.660	32.880	28.728	324,501
2022-05-05	34.220	35.360	34.060	34.460	30.109	210,987
2022-05-04	34.480	34.700	33.700	33.880	29.602	353,039
2022-05-03	36.660	36.740	34.240	34.500	30.143	277,739
2022-05-02	36.600	37.040	35.900	36.660	32.031	351,345
2022-04-29	37.860	38.280	36.780	36.780	32.136	333,328
2022-04-28	38.160	38.400	37.660	37.780	33.009	200,773
2022-04-27	38.500	38.980	38.200	38.780	33.345	204,105
2022-04-26	38.600	39.100	38.320	38.560	33.156	234,819
2022-04-25	38.400	38.660	37.740	38.500	33.104	243,160
2022-04-22	40.000	40.060	38.140	38.240	32.880	319,232
2022-04-21	40.960	41.040	40.080	40.080	34.463	274,246
2022-04-20	40.460	40.980	40.400	40.880	35.150	288,135
2022-04-19	40.140	40.480	40.060	40.260	34.617	346,819
2022-04-14	39.640	40.260	39.620	40.180	34.549	296,253
2022-04-13	39.660	40.140	39.440	39.900	34.308	231,665
2022-04-12	39.900	40.200	39.580	40.000	34.394	175,298
2022-04-11	39.780	40.600	39.560	40.340	34.686	139,453
2022-04-08	41.060	41.060	39.560	39.900	34.308	265,911
2022-04-07	40.260	41.220	40.200	40.760	35.047	322,099
2022-04-06	41.020	41.540	40.160	40.160	34.531	439,702
2022-04-05	39.920	41.220	39.920	41.220	35.443	328,971
2022-04-04	39.900	40.280	39.640	39.920	34.325	333,436
2022-04-01	39.280	39.800	39.160	39.780	34.205	293,313
2022-03-31	39.260	39.460	38.820	39.100	33.620	240,855
2022-03-30	38.580	39.180	38.500	39.000	33.534	286,284
2022-03-29	38.120	38.660	37.920	38.540	33.138	247,439
2022-03-28	37.120	37.940	37.000	37.680	32.399	214,255
2022-03-25	36.840	37.580	36.700	37.100	31.900	193,375
2022-03-24	36.280	36.560	35.960	36.560	31.436	371,692
2022-03-23	37.320	37.320	36.060	36.260	31.178	176,163
2022-03-22	36.740	37.380	36.520	37.320	32.089	174,921
2022-03-21	37.500	37.680	36.480	36.700	31.556	212,472
2022-03-18	36.800	37.880	36.400	37.880	32.571	725,308
2022-03-17	36.180	36.960	36.020	36.660	31.522	347,507
2022-03-16	35.680	36.500	35.480	35.940	30.903	283,510
2022-03-15	34.940	34.980	34.380	34.980	30.077	366,909
2022-03-14	34.820	35.240	34.700	35.000	30.095	126,966
2022-03-11	34.060	34.940	33.900	34.500	29.665	167,715
2022-03-10	34.700	34.900	33.900	33.900	29.149	186,789
2022-03-09	33.400	34.640	33.160	34.500	29.665	232,616
2022-03-08	32.080	33.060	31.940	32.520	27.962	216,969
2022-03-07	32.680	32.900	31.840	32.380	27.842	354,250
2022-03-04	34.140	34.540	33.280	33.280	28.616	202,845
2022-03-03	34.860	35.220	34.440	34.440	29.613	119,274
2022-03-02	34.240	35.100	34.240	34.940	30.043	152,920
2022-03-01	35.000	35.200	34.440	34.540	29.699	203,723
2022-02-28	34.840	35.540	34.200	35.220	30.284	310,181
2022-02-25	33.920	35.380	33.920	35.200	30.267	211,227
2022-02-24	33.540	34.400	32.880	33.600	28.891	304,557
2022-02-23	34.380	34.900	34.320	34.360	29.544	173,562
2022-02-22	33.760	34.420	33.480	34.200	29.407	162,723
2022-02-21	35.200	35.200	34.040	34.360	29.544	137,247
2022-02-18	35.240	35.660	34.980	34.980	30.077	98,615
2022-02-17	35.440	35.500	35.060	35.200	30.267	161,592
2022-02-16	34.820	35.460	34.820	35.460	30.490	140,377
2022-02-15	34.400	35.180	34.360	34.760	29.888	228,188
2022-02-14	34.400	34.520	33.680	34.380	29.561	233,853
2022-02-11	35.400	35.400	34.580	34.580	29.733	277,180

← NewerPage 20 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.