Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	21.900	22.100	21.840	22.100	21.280	266,586
2025-11-05	22.000	22.020	21.740	21.880	21.068	1,023,274
2025-11-04	21.880	22.160	21.760	22.060	21.241	340,972
2025-11-03	21.920	22.060	21.840	22.000	21.184	273,196
2025-10-31	22.480	22.520	22.020	22.020	21.203	370,670
2025-10-30	22.300	22.520	22.220	22.460	21.627	281,210
2025-10-29	22.340	22.640	22.140	22.360	21.530	289,886
2025-10-28	22.700	22.760	22.400	22.400	21.569	275,650
2025-10-27	22.920	22.920	22.720	22.720	21.877	1,046,957
2025-10-24	23.100	23.100	22.620	22.960	22.108	264,428
2025-10-23	23.120	23.140	22.740	23.060	22.204	318,022
2025-10-22	22.880	23.160	22.780	23.120	22.262	559,086
2025-10-21	22.420	22.800	22.400	22.760	21.915	424,806
2025-10-20	22.000	22.400	21.880	22.400	21.569	335,563
2025-10-17	22.180	22.240	21.680	21.960	21.145	643,334
2025-10-16	21.820	22.100	21.760	22.020	21.203	333,083
2025-10-15	21.960	21.960	21.620	21.820	21.010	278,276
2025-10-14	21.840	21.960	21.760	21.800	20.991	324,531
2025-10-13	21.460	21.940	21.360	21.800	20.991	281,967
2025-10-10	21.340	21.600	21.320	21.380	20.587	304,855
2025-10-09	21.160	21.360	21.160	21.260	20.471	273,208
2025-10-08	21.440	21.500	21.040	21.220	20.433	294,898
2025-10-07	21.520	21.620	21.420	21.440	20.644	302,766
2025-10-06	21.660	21.740	21.420	21.560	20.760	344,518
2025-10-03	21.340	21.680	21.240	21.680	20.875	422,513
2025-10-02	21.320	21.340	21.160	21.260	20.471	312,307
2025-10-01	21.220	21.360	21.000	21.280	20.490	465,533
2025-09-30	21.100	21.300	20.980	21.280	20.490	489,826
2025-09-29	20.800	21.140	20.660	21.140	20.356	404,344
2025-09-26	20.680	20.980	20.620	20.780	20.009	404,682
2025-09-25	20.640	20.760	20.500	20.520	19.759	276,279
2025-09-24	20.600	20.740	20.560	20.660	19.893	303,200
2025-09-23	20.580	20.820	20.540	20.600	19.836	230,200
2025-09-22	20.580	20.720	20.480	20.560	19.797	323,019
2025-09-19	20.980	21.040	20.580	20.580	19.816	4,135,657
2025-09-18	20.980	21.120	20.840	20.920	20.144	304,593
2025-09-17	21.020	21.080	20.920	20.980	20.201	474,721
2025-09-16	21.200	21.260	20.940	21.040	20.259	379,298
2025-09-15	21.220	21.500	21.140	21.200	20.413	255,502
2025-09-12	21.220	21.300	21.080	21.120	20.336	279,787
2025-09-11	21.300	21.360	20.880	21.180	20.394	343,098
2025-09-10	21.800	22.020	21.220	21.280	20.490	485,735
2025-09-09	21.720	22.100	21.700	21.940	21.126	251,863
2025-09-08	21.800	21.860	21.540	21.620	20.818	267,987
2025-09-05	21.440	21.680	21.240	21.680	20.875	260,335
2025-09-04	21.280	21.460	21.240	21.400	20.606	268,628
2025-09-03	21.260	21.440	21.120	21.280	20.490	258,687
2025-09-02	21.980	21.980	21.220	21.220	20.433	330,251
2025-09-01	21.960	22.140	21.820	22.000	21.184	146,681
2025-08-29	22.100	22.300	21.920	21.920	21.107	191,049
2025-08-28	22.220	22.280	21.940	22.060	21.241	279,733
2025-08-27	22.000	22.360	22.000	22.240	21.415	144,195
2025-08-26	22.000	22.200	21.880	22.000	21.184	888,850
2025-08-25	22.440	22.500	22.060	22.060	21.241	118,959
2025-08-22	22.140	22.580	22.080	22.480	21.646	150,494
2025-08-21	22.200	22.260	22.000	22.100	21.280	163,664
2025-08-20	22.020	22.260	22.020	22.200	21.376	150,038
2025-08-19	21.900	22.100	21.840	22.060	21.241	214,792
2025-08-18	22.060	22.580	21.820	21.880	21.068	320,852
2025-08-15	21.760	21.800	21.560	21.760	20.952	164,281

← NewerPage 5 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.