Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.300	24.360	23.980	24.060	23.167	323,678
2026-02-02	23.900	24.380	23.820	24.160	23.263	430,760
2026-01-30	23.280	24.240	23.160	23.900	23.013	692,338
2026-01-29	23.240	23.340	23.060	23.120	22.262	347,076
2026-01-28	23.000	23.420	22.960	23.300	22.435	406,909
2026-01-27	22.880	22.980	22.720	22.980	22.127	279,815
2026-01-26	22.900	22.960	22.620	22.800	21.954	194,437
2026-01-23	22.640	22.800	22.500	22.800	21.954	302,771
2026-01-22	22.500	22.820	22.420	22.700	21.858	397,978
2026-01-21	22.500	22.500	22.060	22.140	21.318	394,191
2026-01-20	23.160	23.160	22.400	22.480	21.646	388,209
2026-01-19	23.640	23.640	23.160	23.180	22.320	365,367
2026-01-16	23.900	24.020	23.720	23.740	22.859	530,532
2026-01-15	23.280	23.680	23.080	23.500	22.628	353,514
2026-01-14	23.280	23.300	22.760	23.260	22.397	461,578
2026-01-13	23.420	23.540	23.040	23.100	22.243	365,091
2026-01-12	23.160	23.520	22.980	23.440	22.570	313,838
2026-01-09	23.200	23.220	22.900	23.140	22.281	376,436
2026-01-08	23.240	23.440	23.060	23.220	22.358	301,668
2026-01-07	22.420	23.160	22.400	23.160	22.301	453,490
2026-01-06	22.200	22.420	22.060	22.240	21.415	267,573
2026-01-05	22.100	22.160	21.740	22.120	21.299	254,739
2026-01-02	22.040	22.200	22.000	22.040	21.222	185,295
2025-12-31	22.040	22.120	22.020	22.120	21.299	114,881
2025-12-30	21.920	22.180	21.880	22.100	21.280	151,226
2025-12-29	21.640	22.040	21.640	21.960	21.145	223,456
2025-12-24	21.680	21.720	21.640	21.640	20.837	55,726
2025-12-23	21.700	21.780	21.600	21.680	20.875	215,830
2025-12-22	21.500	21.660	21.420	21.640	20.837	305,209
2025-12-19	21.520	21.620	21.420	21.600	20.798	788,050
2025-12-18	21.400	21.620	21.400	21.620	20.818	269,057
2025-12-17	21.360	21.500	21.240	21.440	20.644	279,855
2025-12-16	21.000	21.320	20.960	21.280	20.490	348,587
2025-12-15	20.880	21.020	20.780	20.860	20.086	354,190
2025-12-12	20.720	20.940	20.660	20.720	19.951	370,259
2025-12-11	20.780	20.800	20.660	20.740	19.970	248,741
2025-12-10	20.840	20.840	20.640	20.760	19.990	356,348
2025-12-09	21.000	21.040	20.840	20.900	20.124	375,131
2025-12-08	21.460	21.460	21.020	21.020	20.240	292,264
2025-12-05	21.500	21.600	21.420	21.460	20.664	262,108
2025-12-04	21.820	21.860	21.560	21.560	20.760	320,382
2025-12-03	22.200	22.340	21.820	21.820	21.010	266,584
2025-12-02	22.040	22.280	21.980	22.180	21.357	363,205
2025-12-01	22.320	22.420	22.020	22.020	21.203	544,409
2025-11-28	22.380	22.480	22.320	22.380	21.549	284,542
2025-11-27	22.080	22.420	22.020	22.360	21.530	217,189
2025-11-26	21.920	22.080	21.680	22.040	21.222	247,487
2025-11-25	21.900	22.040	21.820	21.980	21.164	316,816
2025-11-24	21.980	22.100	21.740	21.920	21.107	531,744
2025-11-21	22.020	22.200	21.420	21.880	21.068	544,662
2025-11-20	22.600	22.600	22.040	22.100	21.280	363,693
2025-11-19	22.340	22.620	22.240	22.460	21.627	443,911
2025-11-18	22.300	22.480	22.180	22.400	21.569	361,963
2025-11-17	22.300	22.580	22.300	22.440	21.607	322,248
2025-11-14	22.300	22.320	21.960	22.220	21.395	373,680
2025-11-13	22.320	22.500	22.180	22.420	21.588	272,000
2025-11-12	22.440	22.560	22.280	22.360	21.530	320,195
2025-11-11	22.300	22.400	22.160	22.300	21.472	314,146
2025-11-10	22.200	22.280	22.080	22.200	21.376	248,124
2025-11-07	22.120	22.280	22.060	22.100	21.280	391,942

← NewerPage 4 of 5 · 254 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.