Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	20.800	20.880	20.280	20.640	19.874	310,169
2025-05-22	20.900	20.960	20.580	20.660	19.893	212,469
2025-05-21	21.160	21.240	20.810	20.980	20.201	260,025
2025-05-20	21.240	21.240	20.960	21.220	20.433	262,604
2025-05-19	20.960	21.120	20.760	21.120	20.336	193,906
2025-05-16	20.880	20.980	20.660	20.980	20.201	392,228
2025-05-15	20.600	20.760	20.440	20.700	19.932	193,590
2025-05-14	20.560	20.740	20.340	20.600	19.836	254,799
2025-05-13	20.800	20.880	20.520	20.520	19.759	235,048
2025-05-12	20.820	20.900	20.360	20.860	20.086	280,394
2025-05-09	20.740	20.960	20.680	20.820	20.047	196,591
2025-05-08	20.940	21.120	20.700	20.700	19.932	306,435
2025-05-07	21.320	21.360	20.720	21.000	20.221	593,573
2025-05-06	21.580	21.580	21.120	21.260	20.471	329,281
2025-05-05	21.300	21.580	21.260	21.580	20.779	193,260
2025-05-02	21.480	21.480	20.960	21.260	20.471	320,494
2025-04-30	22.320	22.480	21.960	22.480	20.791	465,059
2025-04-29	22.260	22.420	22.060	22.180	20.513	487,508
2025-04-28	22.100	22.320	21.880	22.180	20.513	437,964
2025-04-25	22.360	22.400	21.840	21.960	20.310	246,845
2025-04-24	22.000	22.260	21.840	22.060	20.402	253,890
2025-04-23	22.260	22.420	21.920	21.920	20.273	298,436
2025-04-22	22.260	22.520	22.040	22.180	20.513	315,878
2025-04-17	21.700	22.180	21.600	22.180	20.513	398,940
2025-04-16	21.600	21.740	21.480	21.680	20.051	333,496
2025-04-15	20.740	21.600	20.700	21.600	19.977	425,819
2025-04-14	20.480	20.640	20.240	20.600	19.052	285,677
2025-04-11	20.060	20.320	19.720	20.080	18.571	919,807
2025-04-10	20.480	20.680	20.040	20.040	18.534	632,382
2025-04-09	19.070	19.220	18.490	19.100	17.665	731,031
2025-04-08	19.910	19.910	19.480	19.610	18.136	360,120
2025-04-07	19.980	20.300	19.160	19.500	18.034	900,315
2025-04-04	21.000	21.400	20.420	20.540	18.996	568,348
2025-04-03	21.380	22.220	21.180	21.500	19.884	362,204
2025-04-02	21.680	21.760	21.400	21.560	19.940	181,508
2025-04-01	21.940	22.120	21.720	21.860	20.217	611,372
2025-03-31	22.160	22.160	21.740	21.920	20.273	439,443
2025-03-28	21.560	22.040	21.560	22.040	20.384	290,701
2025-03-27	21.720	21.900	21.540	21.540	19.921	511,408
2025-03-26	21.720	21.820	21.460	21.800	20.162	275,598
2025-03-25	21.540	21.980	21.540	21.760	20.125	317,006
2025-03-24	21.880	21.920	21.340	21.560	19.940	260,250
2025-03-21	21.800	21.900	21.740	21.820	20.180	680,072
2025-03-20	21.960	22.040	21.740	21.920	20.273	389,039
2025-03-19	22.000	22.060	21.640	21.760	20.125	329,269
2025-03-18	22.140	22.140	21.900	21.980	20.328	296,734
2025-03-17	21.960	22.080	21.820	22.040	20.384	237,885
2025-03-14	21.560	22.100	21.520	21.920	20.273	417,717
2025-03-13	21.640	21.880	21.600	21.600	19.977	329,252
2025-03-12	21.300	21.880	21.280	21.700	20.069	522,247
2025-03-11	21.540	21.940	21.240	21.280	19.681	546,887
2025-03-10	20.940	21.600	20.940	21.400	19.792	632,541
2025-03-07	19.990	21.040	19.990	20.980	19.403	823,475
2025-03-06	19.800	20.040	19.310	19.950	18.451	657,142
2025-03-05	20.360	20.580	19.950	19.960	18.460	505,697
2025-03-04	20.840	21.020	20.700	20.780	19.218	354,565
2025-03-03	20.800	21.080	20.680	20.960	19.385	582,960
2025-02-28	20.520	21.160	20.260	20.960	19.385	13,320,750
2025-02-27	20.660	20.800	20.540	20.760	19.200	560,369
2025-02-26	21.040	21.200	20.620	20.760	19.200	673,873

← NewerPage 7 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.