Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	38.300	38.500	38.000	38.500	34.232	2,416
2024-09-04	38.600	38.600	38.300	38.500	34.232	2,318
2024-09-03	39.200	39.200	38.700	38.800	34.499	735
2024-09-02	38.900	39.200	38.900	39.200	34.854	1,349
2024-08-30	38.700	39.500	38.700	39.000	34.677	739
2024-08-29	38.800	38.800	38.700	38.700	34.410	34
2024-08-28	38.700	38.700	38.600	38.600	34.321	101
2024-08-27	38.700	38.700	38.600	38.600	34.321	115
2024-08-26	39.200	39.200	38.600	38.600	34.321	808
2024-08-23	38.500	39.000	38.500	39.000	34.677	622
2024-08-22	38.500	38.500	38.500	38.500	34.232	200
2024-08-21	38.700	39.000	38.300	38.500	34.232	1,411
2024-08-20	38.800	38.900	38.700	38.900	34.588	351
2024-08-19	38.700	39.000	38.700	39.000	34.677	2,015
2024-08-16	38.600	38.600	38.500	38.500	34.232	146
2024-08-15	38.500	38.900	38.500	38.900	34.588	373
2024-08-14	38.600	38.700	37.400	38.500	34.232	1,339
2024-08-13	38.500	38.600	38.200	38.600	34.321	271
2024-08-12	38.000	38.600	38.000	38.600	34.321	290
2024-08-09	38.000	38.300	37.900	38.300	34.054	57
2024-08-08	38.000	38.000	38.000	38.000	33.787	157
2024-08-07	37.800	38.000	37.800	38.000	33.787	115
2024-08-06	38.400	38.700	37.800	37.800	33.610	1,029
2024-08-05	39.000	39.000	37.800	38.000	33.787	3,746
2024-08-02	38.800	38.800	38.700	38.700	34.410	461
2024-08-01	38.800	38.800	38.700	38.700	34.410	299
2024-07-31	38.000	38.800	37.800	38.700	34.410	2,172
2024-07-30	37.200	38.000	36.700	38.000	33.787	3,363
2024-07-29	37.300	37.300	37.100	37.100	32.987	950
2024-07-26	37.100	37.100	37.000	37.000	32.898	241
2024-07-25	37.100	37.200	37.000	37.000	32.898	176
2024-07-24	37.100	37.100	37.000	37.000	32.898	833
2024-07-23	37.000	37.000	37.000	37.000	32.898	190
2024-07-22	37.200	37.300	37.000	37.300	33.165	121
2024-07-19	37.600	37.600	37.000	37.000	32.898	189
2024-07-18	37.600	37.600	37.200	37.600	33.432	106
2024-07-17	37.200	37.600	37.200	37.600	33.432	75
2024-07-16	37.500	37.600	37.200	37.200	33.076	462
2024-07-15	37.800	37.800	37.400	37.400	33.254	326
2024-07-12	37.500	37.700	37.300	37.600	33.432	324
2024-07-11	37.000	37.400	37.000	37.300	33.165	1,051
2024-07-10	37.900	38.100	37.900	37.900	33.699	115
2024-07-09	37.900	37.900	37.900	37.900	33.699	80
2024-07-08	37.500	38.100	37.500	37.900	33.699	468
2024-07-05	37.100	37.400	37.100	37.400	33.254	21
2024-07-04	37.200	37.200	37.000	37.000	32.898	370
2024-07-03	37.000	37.000	37.000	37.000	32.898	81
2024-07-02	37.500	37.500	36.700	36.900	32.809	694
2024-07-01	37.200	38.000	37.200	37.200	33.076	164
2024-06-28	37.500	37.800	37.500	37.800	33.610	26
2024-06-27	37.500	37.500	37.500	37.500	33.343	1
2024-06-26	37.800	37.800	37.200	37.200	33.076	227
2024-06-25	37.800	37.800	37.600	37.600	33.432	237
2024-06-24	37.800	37.800	37.600	37.600	33.432	1,452
2024-06-21	38.100	38.500	38.000	38.000	33.787	110
2024-06-20	38.500	38.500	38.100	38.100	33.876	1,033
2024-06-19	38.500	38.600	38.200	38.600	34.321	73
2024-06-18	38.400	38.800	38.200	38.800	34.499	131
2024-06-17	38.200	38.500	38.000	38.500	34.232	263
2024-06-14	37.900	38.200	37.800	38.200	33.965	131

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	2.3450 EUR
2025-04-30	2.3450 EUR
2024-04-30	2.3450 EUR
2023-05-02	2.3030 EUR
2022-05-03	1.2880 EUR
2021-12-08	0.7000 EUR
2021-05-03	1.2250 EUR
2020-12-02	0.9800 EUR
2020-05-04	0.8750 EUR
2019-11-29	1.5750 EUR
2019-04-26	0.4900 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.