Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.960	22.500	21.840	22.400	22.400	856,388
2026-04-29	23.780	23.820	23.140	23.200	22.339	463,845
2026-04-28	23.800	23.860	23.440	23.860	22.975	1,040,502
2026-04-27	23.720	23.980	23.600	23.900	23.013	546,538
2026-04-24	23.700	24.100	23.560	23.740	22.859	595,830
2026-04-23	23.840	24.000	23.760	23.900	23.013	398,142
2026-04-22	23.900	24.260	23.880	23.920	23.032	418,224
2026-04-21	24.160	24.300	23.880	23.880	22.994	333,323
2026-04-20	24.540	24.660	24.140	24.140	23.244	411,314
2026-04-17	24.340	24.900	24.280	24.700	23.783	476,275
2026-04-16	24.300	24.580	24.280	24.300	23.398	312,082
2026-04-15	24.140	24.300	24.140	24.220	23.321	324,163
2026-04-14	23.920	24.160	23.880	24.080	23.186	289,537
2026-04-13	23.900	24.000	23.700	23.800	22.917	309,730
2026-04-10	24.220	24.240	24.020	24.040	23.148	262,256
2026-04-09	24.000	24.200	23.840	24.200	23.302	310,708
2026-04-08	24.500	24.540	24.080	24.080	23.186	482,774
2026-04-07	23.500	23.700	23.160	23.260	22.397	396,708
2026-04-02	22.980	23.600	22.840	23.480	22.609	331,638
2026-04-01	23.000	23.300	22.980	23.300	22.435	435,774
2026-03-31	22.220	22.560	22.220	22.320	21.492	410,516
2026-03-30	22.120	22.340	21.960	22.280	21.453	391,836
2026-03-27	22.260	22.260	21.820	22.140	21.318	400,900
2026-03-26	22.240	22.280	22.000	22.280	21.453	410,658
2026-03-25	22.660	22.780	22.300	22.440	21.607	473,789
2026-03-24	22.300	22.600	22.160	22.320	21.492	370,894
2026-03-23	21.860	22.740	21.440	22.320	21.492	756,588
2026-03-20	23.180	23.360	22.400	22.400	21.569	826,581
2026-03-19	23.440	23.440	23.020	23.020	22.166	519,235
2026-03-18	23.880	23.980	23.440	23.620	22.743	334,647
2026-03-17	23.600	24.040	23.600	23.820	22.936	290,944
2026-03-16	23.160	23.900	23.120	23.640	22.763	289,057
2026-03-13	23.200	23.500	23.000	23.000	22.146	397,829
2026-03-12	23.300	23.440	23.060	23.240	22.378	394,879
2026-03-11	23.580	23.640	23.260	23.440	22.570	340,673
2026-03-10	23.600	23.920	23.600	23.760	22.878	358,959
2026-03-09	23.500	23.500	22.940	23.280	22.416	462,099
2026-03-06	24.520	24.720	23.920	24.060	23.167	406,876
2026-03-05	24.720	25.020	24.440	24.520	23.610	505,635
2026-03-04	24.660	25.120	24.580	24.780	23.860	506,557
2026-03-03	25.240	25.260	24.600	24.780	23.860	400,136
2026-03-02	25.500	25.700	25.220	25.500	24.554	368,208
2026-02-27	25.780	26.180	25.720	26.040	25.074	629,742
2026-02-26	25.600	25.940	25.520	25.720	24.766	284,446
2026-02-25	25.780	25.800	25.500	25.600	24.650	320,954
2026-02-24	25.680	25.960	25.560	25.660	24.708	367,198
2026-02-23	25.660	25.780	25.440	25.680	24.727	294,230
2026-02-20	25.480	25.680	25.320	25.640	24.688	356,748
2026-02-19	25.300	25.440	25.080	25.340	24.400	371,174
2026-02-18	25.600	25.860	25.220	25.300	24.361	641,407
2026-02-17	25.000	25.580	24.980	25.580	24.631	403,510
2026-02-16	25.200	25.220	24.940	24.980	24.053	322,115
2026-02-13	25.060	25.260	24.860	25.100	24.169	383,209
2026-02-12	25.260	25.440	24.740	25.240	24.303	458,540
2026-02-11	24.940	25.300	24.720	25.200	24.265	391,090
2026-02-10	24.600	25.040	24.600	24.960	24.034	407,521
2026-02-09	24.620	24.680	24.120	24.600	23.687	388,695
2026-02-06	24.320	24.820	24.320	24.580	23.668	412,582
2026-02-05	24.360	24.360	23.940	24.320	23.417	251,262
2026-02-04	24.080	24.600	23.980	24.300	23.398	400,925

← NewerPage 3 of 22 · 1,283 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.