Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	35.280	35.820	35.120	35.720	30.714	178,577
2022-02-09	35.100	35.360	34.960	35.180	30.249	295,976
2022-02-08	35.400	35.700	34.640	34.880	29.991	253,090
2022-02-07	36.100	36.180	35.240	35.280	30.335	164,113
2022-02-04	38.000	38.060	36.100	36.100	31.040	200,128
2022-02-03	38.380	38.380	37.800	37.980	32.657	130,977
2022-02-02	37.980	38.560	37.880	38.360	32.984	213,093
2022-02-01	38.160	38.540	37.560	37.760	32.468	210,685
2022-01-31	37.900	38.600	37.800	38.120	32.777	322,820
2022-01-28	38.160	38.160	37.000	37.360	32.124	365,965
2022-01-27	37.020	37.860	36.960	37.780	32.485	211,793
2022-01-26	37.220	37.640	37.080	37.580	32.313	268,547
2022-01-25	36.920	37.420	36.500	37.060	31.866	261,228
2022-01-24	37.700	37.840	36.520	36.900	31.728	352,078
2022-01-21	37.880	38.060	37.540	37.780	32.485	164,076
2022-01-20	38.480	38.600	37.840	38.160	32.812	170,568
2022-01-19	37.900	38.800	37.540	38.480	33.087	254,070
2022-01-18	38.380	38.400	37.840	38.020	32.691	130,794
2022-01-17	38.700	38.820	38.160	38.500	33.104	111,077
2022-01-14	38.920	39.140	38.560	38.820	33.379	127,386
2022-01-13	39.400	39.840	38.860	39.020	33.551	183,899
2022-01-12	39.060	39.600	38.640	39.500	33.964	161,000
2022-01-11	39.000	39.440	38.760	38.960	33.500	148,358
2022-01-10	40.260	40.260	38.700	38.820	33.379	204,951
2022-01-07	40.440	40.440	39.920	40.200	34.566	133,273
2022-01-06	40.960	40.980	40.220	40.400	34.738	143,467
2022-01-05	41.240	41.820	41.180	41.200	35.426	127,359
2022-01-04	41.860	41.880	41.180	41.300	35.512	109,607
2022-01-03	42.160	42.200	41.660	41.660	35.821	101,266
2021-12-31	41.700	42.300	41.700	42.180	36.268	57,013
2021-12-30	41.400	41.880	41.400	41.840	35.976	130,941
2021-12-29	41.100	41.540	41.100	41.400	35.598	94,967
2021-12-28	40.800	41.360	40.780	41.060	35.305	66,117
2021-12-27	40.420	40.880	40.420	40.780	35.064	61,362
2021-12-24	40.300	40.560	40.300	40.420	34.755	19,683
2021-12-23	40.500	40.720	40.440	40.460	34.789	113,042
2021-12-22	40.320	40.500	39.900	40.340	34.686	79,469
2021-12-21	40.480	40.760	40.280	40.280	34.635	104,660
2021-12-20	39.800	40.380	39.720	40.340	34.686	130,477
2021-12-17	40.460	40.600	39.480	40.600	34.910	876,050
2021-12-16	41.080	41.240	40.360	40.540	34.858	193,768
2021-12-15	40.280	40.860	40.060	40.860	35.133	229,159
2021-12-14	40.620	40.980	39.820	40.020	34.411	190,877
2021-12-13	40.240	40.500	39.980	40.500	34.824	168,537
2021-12-10	40.300	40.480	39.720	40.400	34.738	173,344
2021-12-09	40.700	40.700	40.200	40.500	34.824	220,254
2021-12-08	40.800	41.040	40.360	40.580	34.893	212,979
2021-12-07	40.660	40.940	40.200	40.840	35.116	238,660
2021-12-06	40.580	40.900	40.440	40.500	34.824	118,114
2021-12-03	40.820	41.020	40.200	40.380	34.721	181,644
2021-12-02	40.820	41.000	40.240	40.660	34.961	219,254
2021-12-01	41.060	41.240	40.220	41.160	35.391	181,915
2021-11-30	41.200	41.560	40.960	40.960	35.219	313,912
2021-11-29	41.600	41.780	41.220	41.220	35.443	174,787
2021-11-26	40.660	41.760	40.520	41.600	35.770	321,237
2021-11-25	41.340	41.580	40.980	41.520	35.701	176,594
2021-11-24	40.920	41.900	40.920	41.400	35.598	210,069
2021-11-23	41.280	41.600	40.820	40.820	35.099	306,759
2021-11-22	41.380	41.520	41.140	41.360	35.563	116,670
2021-11-19	40.500	41.500	40.360	41.400	35.598	182,656

← NewerPage 21 of 22 · 1,286 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.