Warehouses de Pauw Comm VA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.330	19.490	19.250	19.370	19.370	519,332
2026-10-15	19.540	19.540	19.310	19.330	19.330	552,501
2026-10-14	19.360	19.690	19.200	19.370	19.370	633,552
2026-10-13	19.320	19.400	19.220	19.300	19.300	434,101
2026-10-12	19.240	19.290	18.970	19.200	19.200	535,680
2026-10-09	19.040	19.270	19.040	19.170	19.170	411,065
2026-10-08	19.000	19.000	18.770	18.840	18.840	497,643
2026-10-07	19.220	19.300	19.000	19.000	19.000	445,136
2026-10-06	18.930	19.340	18.880	19.300	19.300	644,934
2026-10-05	18.690	18.800	18.560	18.800	18.800	831,363
2026-10-02	18.950	18.980	18.640	18.750	18.750	2,318,795
2026-10-01	19.060	19.260	18.810	18.810	18.810	884,663
2026-09-30	19.530	19.990	19.230	19.240	19.240	2,017,591
2026-09-29	20.340	20.440	20.220	20.360	20.360	90,350
2026-09-28	20.640	20.720	20.300	20.300	20.300	333,287
2026-09-25	20.460	20.700	20.440	20.500	20.500	438,213
2026-09-24	20.800	20.960	20.380	20.380	20.380	499,601
2026-09-23	20.940	21.020	20.620	20.640	20.640	287,171
2026-09-22	20.900	21.140	20.740	20.900	20.900	387,006
2026-09-21	20.800	21.020	20.660	20.920	20.920	297,699
2026-09-18	21.000	21.060	20.660	20.660	20.660	1,623,447
2026-09-17	21.080	21.220	20.980	21.080	21.080	504,628
2026-09-16	20.840	21.060	20.820	20.960	20.960	400,631
2026-09-15	20.940	20.960	20.680	20.780	20.780	451,498
2026-09-14	21.000	21.100	20.940	20.980	20.980	213,227
2026-09-11	20.880	21.100	20.820	20.980	20.980	294,023
2026-09-10	21.140	21.220	20.860	20.860	20.860	400,925
2026-09-09	21.300	21.520	21.100	21.180	21.180	372,226
2026-09-08	21.220	21.520	21.200	21.420	21.420	276,367
2026-09-07	21.480	21.660	21.260	21.260	21.260	215,908
2026-09-04	21.660	21.720	21.480	21.640	21.640	279,478
2026-09-03	21.280	21.660	21.280	21.660	21.660	580,768
2026-09-02	21.300	21.620	21.200	21.200	21.200	1,486,488
2026-09-01	21.540	21.540	21.040	21.380	21.380	537,377
2026-08-31	21.300	21.360	21.000	21.000	21.000	456,023
2026-08-28	21.280	21.460	21.280	21.340	21.340	316,405
2026-08-27	21.460	21.700	21.200	21.260	21.260	416,547
2026-08-26	21.600	21.660	21.420	21.440	21.440	226,108
2026-08-25	21.580	21.600	21.460	21.540	21.540	218,467
2026-08-24	21.340	21.600	21.300	21.540	21.540	306,318
2026-08-21	21.100	21.380	21.080	21.260	21.260	327,334
2026-08-20	20.940	21.140	20.940	21.100	21.100	302,979
2026-08-19	20.820	21.030	20.720	20.940	20.940	331,854
2026-08-18	20.920	21.000	20.840	20.920	20.920	523,518
2026-08-17	21.140	21.220	20.920	20.940	20.940	295,221
2026-08-14	21.360	21.400	21.180	21.260	21.260	288,773
2026-08-13	21.400	21.460	21.200	21.300	21.300	310,562
2026-08-12	21.400	21.440	21.260	21.380	21.380	361,854
2026-08-11	21.420	21.480	21.280	21.420	21.420	308,887
2026-08-10	21.580	21.640	21.440	21.520	21.520	256,802
2026-08-07	21.860	21.860	21.520	21.660	21.660	305,513
2026-08-06	21.880	21.990	21.780	21.820	21.820	268,267
2026-08-05	22.120	22.120	21.740	21.920	21.920	416,677
2026-08-04	22.100	22.360	22.060	22.200	22.200	326,466
2026-08-03	22.340	22.500	21.840	22.100	22.100	370,536
2026-07-31	22.260	22.500	22.100	22.320	22.320	480,259
2026-07-30	22.500	22.720	22.200	22.360	22.360	321,507
2026-07-29	22.980	22.980	22.500	22.600	22.600	381,326
2026-07-28	22.780	22.920	22.580	22.920	22.920	318,261
2026-07-27	22.200	22.660	22.100	22.640	22.640	581,392

Page 1 of 3 · 129 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.