Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.700	20.720	20.580	20.640	19.089	163,726
2024-11-27	20.500	20.780	20.420	20.680	19.126	431,379
2024-11-26	20.900	20.900	20.480	20.560	19.015	318,109
2024-11-25	21.060	21.340	20.820	21.000	19.422	1,329,667
2024-11-22	20.160	20.720	20.160	20.720	19.163	340,370
2024-11-21	20.220	20.260	20.060	20.120	18.608	259,041
2024-11-20	20.720	20.760	20.280	20.280	18.756	299,760
2024-11-19	20.600	20.720	20.220	20.500	18.959	240,621
2024-11-18	20.560	20.600	20.240	20.400	18.867	248,184
2024-11-15	20.560	20.820	20.560	20.620	19.070	219,611
2024-11-14	20.540	20.840	20.520	20.700	19.144	293,161
2024-11-13	20.500	20.840	20.440	20.500	18.959	325,202
2024-11-12	20.800	20.920	20.640	20.680	19.126	293,291
2024-11-11	21.320	21.360	21.000	21.020	19.440	294,408
2024-11-08	21.000	21.280	21.000	21.200	19.607	218,012
2024-11-07	20.700	21.240	20.700	20.980	19.403	224,494
2024-11-06	21.460	21.720	20.600	20.600	19.052	398,577
2024-11-05	21.440	21.640	21.400	21.440	19.829	232,077
2024-11-04	21.740	21.860	21.500	21.500	19.884	200,165
2024-11-01	21.800	21.980	21.780	21.840	20.199	288,716
2024-10-31	21.980	22.240	21.680	21.820	20.180	403,419
2024-10-30	22.200	22.620	22.080	22.140	20.476	314,132
2024-10-29	22.500	22.520	22.080	22.120	20.458	344,079
2024-10-28	22.360	22.460	22.280	22.280	20.606	261,516
2024-10-25	22.340	22.400	22.140	22.320	20.643	229,782
2024-10-24	22.360	22.480	22.220	22.360	20.680	416,752
2024-10-23	21.480	22.240	21.400	22.200	20.532	402,901
2024-10-22	21.480	22.040	21.480	21.700	20.069	316,089
2024-10-21	22.400	22.500	21.600	21.600	19.977	386,461
2024-10-18	23.200	23.400	22.280	22.340	20.661	496,051
2024-10-17	23.500	23.660	23.360	23.520	21.752	298,629
2024-10-16	23.540	23.660	23.440	23.480	21.715	226,606
2024-10-15	23.500	23.680	23.240	23.520	21.752	250,046
2024-10-14	23.420	23.480	23.220	23.440	21.678	124,540
2024-10-11	23.080	23.640	23.080	23.440	21.678	197,585
2024-10-10	23.220	23.340	22.920	23.080	21.345	231,471
2024-10-09	23.240	23.520	23.240	23.280	21.530	153,755
2024-10-08	23.360	23.380	23.140	23.220	21.475	324,465
2024-10-07	23.800	23.860	23.380	23.380	21.623	255,841
2024-10-04	24.060	24.240	23.800	23.800	22.011	158,968
2024-10-03	24.400	24.400	23.980	23.980	22.178	193,751
2024-10-02	24.480	24.520	24.060	24.400	22.566	335,164
2024-10-01	23.980	24.600	23.980	24.500	22.659	369,713
2024-09-30	24.260	24.280	23.860	23.940	22.141	540,197
2024-09-27	24.300	24.400	24.120	24.360	22.529	301,199
2024-09-26	24.420	24.500	24.160	24.300	22.474	234,481
2024-09-25	24.320	24.400	24.120	24.180	22.363	242,121
2024-09-24	24.740	24.800	24.160	24.400	22.566	215,721
2024-09-23	24.280	24.600	24.240	24.580	22.733	290,067
2024-09-20	24.400	24.600	24.120	24.120	22.307	948,433
2024-09-19	24.280	24.580	24.180	24.400	22.566	255,325
2024-09-18	24.200	24.300	24.040	24.100	22.289	167,132
2024-09-17	24.820	24.840	24.300	24.300	22.474	355,810
2024-09-16	25.120	25.360	24.740	24.740	22.881	149,055
2024-09-13	25.100	25.480	25.000	25.140	23.251	389,608
2024-09-12	25.100	25.220	24.880	25.040	23.158	305,223
2024-09-11	25.160	25.160	24.840	24.940	23.066	266,241
2024-09-10	24.780	25.200	24.700	25.080	23.195	300,383
2024-09-09	24.700	24.860	24.480	24.800	22.936	150,719
2024-09-06	24.400	24.780	24.360	24.620	22.770	443,655

← NewerPage 9 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.