Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	21.080	21.360	21.060	21.140	19.551	330,782
2025-02-24	21.060	21.160	20.860	21.120	19.533	481,091
2025-02-21	21.040	21.140	20.640	20.960	19.385	463,189
2025-02-20	20.860	21.220	20.860	21.220	19.625	360,798
2025-02-19	21.080	21.220	20.780	20.820	19.255	396,012
2025-02-18	21.140	21.340	21.080	21.240	19.644	278,763
2025-02-17	21.180	21.360	21.000	21.200	19.607	471,893
2025-02-14	21.400	21.700	21.260	21.520	19.903	498,233
2025-02-13	21.220	21.540	21.180	21.440	19.829	614,392
2025-02-12	20.560	21.320	20.500	20.980	19.403	943,272
2025-02-11	20.400	20.520	20.280	20.520	18.978	731,064
2025-02-10	20.520	20.560	20.280	20.480	18.941	318,247
2025-02-07	20.400	20.600	19.930	20.080	18.571	304,829
2025-02-06	20.400	20.700	20.260	20.360	18.830	289,492
2025-02-05	20.320	20.620	20.220	20.460	18.922	456,749
2025-02-04	20.200	20.440	20.060	20.260	18.737	949,366
2025-02-03	20.500	20.540	19.980	20.340	18.811	409,090
2025-01-31	20.500	20.920	20.480	20.800	19.237	721,173
2025-01-30	20.740	20.900	19.920	20.680	19.126	526,418
2025-01-29	20.620	20.680	20.420	20.440	18.904	687,825
2025-01-28	20.360	20.920	20.180	20.700	19.144	720,716
2025-01-27	19.800	20.400	19.770	20.320	18.793	515,400
2025-01-24	19.800	20.020	19.680	19.740	18.256	436,519
2025-01-23	19.580	19.710	19.450	19.680	18.201	454,109
2025-01-22	19.680	19.760	19.480	19.590	18.118	474,856
2025-01-21	19.220	19.410	19.150	19.410	17.951	440,081
2025-01-20	19.640	19.720	19.210	19.260	17.813	347,229
2025-01-17	19.420	19.610	19.320	19.570	18.099	384,764
2025-01-16	19.210	19.300	18.940	19.300	17.850	399,499
2025-01-15	18.860	19.340	18.760	19.210	17.766	396,965
2025-01-14	18.770	18.800	18.580	18.670	17.267	303,321
2025-01-13	18.400	18.640	18.340	18.450	17.063	332,388
2025-01-10	18.320	18.600	18.240	18.360	16.980	332,002
2025-01-09	18.350	18.430	18.180	18.290	16.915	280,220
2025-01-08	18.520	18.540	18.240	18.370	16.989	579,808
2025-01-07	18.750	19.050	18.480	18.560	17.165	290,213
2025-01-06	18.880	18.880	18.090	18.240	16.869	485,539
2025-01-03	19.050	19.060	18.590	18.740	17.332	298,742
2025-01-02	19.150	19.210	18.940	18.980	17.554	260,642
2024-12-31	18.880	19.080	18.840	19.000	17.572	211,761
2024-12-30	18.930	19.010	18.810	18.880	17.461	242,671
2024-12-27	18.960	19.050	18.900	19.040	17.609	210,066
2024-12-24	18.820	18.970	18.820	18.870	17.452	175,173
2024-12-23	19.020	19.050	18.800	18.800	17.387	424,084
2024-12-20	18.760	19.040	18.660	19.040	17.609	913,271
2024-12-19	18.990	19.170	18.760	18.860	17.443	590,350
2024-12-18	19.190	19.360	19.160	19.220	17.776	411,083
2024-12-17	19.160	19.380	19.120	19.260	17.813	530,175
2024-12-16	19.500	19.550	19.080	19.280	17.831	564,805
2024-12-13	19.670	19.760	19.540	19.540	18.071	446,699
2024-12-12	19.680	19.840	19.540	19.720	18.238	317,674
2024-12-11	20.180	20.180	19.720	19.760	18.275	321,820
2024-12-10	19.830	20.220	19.830	20.180	18.663	363,451
2024-12-09	20.400	20.400	19.810	19.900	18.404	489,206
2024-12-06	20.220	20.400	20.140	20.280	18.756	321,195
2024-12-05	20.680	20.700	20.080	20.140	18.626	441,312
2024-12-04	20.620	20.900	20.600	20.700	19.144	408,319
2024-12-03	20.940	20.980	20.660	20.680	19.126	315,496
2024-12-02	20.700	21.020	20.700	20.920	19.348	395,648
2024-11-29	21.320	21.320	20.820	20.920	19.348	432,279

← NewerPage 8 of 22 · 1,284 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.