Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	38.000	38.200	37.800	37.800	33.610	611
2024-06-12	38.300	38.600	37.900	38.400	34.143	312
2024-06-11	39.000	39.000	38.000	38.000	33.787	521
2024-06-10	38.700	38.700	38.700	38.700	34.410	42
2024-06-07	39.200	39.500	38.700	38.700	34.410	119
2024-06-06	37.900	39.300	37.900	39.300	34.943	1,214
2024-06-05	38.200	38.200	37.800	37.800	33.610	789
2024-06-04	38.000	38.000	38.000	38.000	33.787	79
2024-06-03	38.000	38.000	38.000	38.000	33.787	157
2024-05-31	38.000	38.100	37.900	37.900	33.699	285
2024-05-30	38.100	38.100	38.100	38.100	33.876	1
2024-05-29	38.400	38.500	37.800	37.800	33.610	366
2024-05-28	38.300	38.500	37.800	38.400	34.143	446
2024-05-27	38.300	38.500	38.300	38.400	34.143	399
2024-05-24	37.800	38.000	37.800	38.000	33.787	626
2024-05-23	37.800	37.900	37.700	37.900	33.699	342
2024-05-22	38.000	38.000	38.000	38.000	33.787	1
2024-05-21	38.200	38.200	37.800	38.100	33.876	218
2024-05-20	38.000	38.200	38.000	38.000	33.787	473
2024-05-17	37.900	39.700	37.800	38.000	33.787	3,095
2024-05-16	38.900	40.000	38.800	40.000	35.566	2,698
2024-05-15	37.900	38.500	37.800	38.500	34.232	536
2024-05-14	37.600	38.000	37.600	37.700	33.521	608
2024-05-13	37.600	37.600	37.600	37.600	33.432	190
2024-05-10	37.800	37.900	37.800	37.900	33.699	51
2024-05-09	37.900	37.900	37.700	37.800	33.610	160
2024-05-08	37.600	37.900	37.600	37.900	33.699	299
2024-05-07	37.400	37.900	37.300	37.500	33.343	881
2024-05-06	37.000	37.400	37.000	37.400	33.254	814
2024-05-03	36.200	36.900	36.000	36.200	32.187	2,195
2024-05-02	36.400	37.400	36.400	37.000	32.898	1,082
2024-04-30	37.100	37.300	36.200	36.500	32.454	1,251
2024-04-29	39.200	39.400	39.200	39.400	32.947	542
2024-04-26	39.100	39.400	39.000	39.200	32.780	3,472
2024-04-25	39.600	39.900	39.100	39.100	32.696	716
2024-04-24	40.000	40.000	39.900	39.900	33.365	370
2024-04-23	39.900	40.000	39.500	39.800	33.282	832
2024-04-22	39.400	40.000	39.400	40.000	33.449	2,306
2024-04-19	39.200	39.200	39.200	39.200	32.780	75
2024-04-18	39.400	39.500	39.200	39.200	32.780	555
2024-04-17	39.400	39.800	39.400	39.400	32.947	316
2024-04-16	39.200	39.400	39.200	39.400	32.947	190
2024-04-15	39.000	39.200	39.000	39.200	32.780	134
2024-04-12	39.200	39.600	39.100	39.100	32.696	291
2024-04-11	39.200	39.500	39.000	39.000	32.613	241
2024-04-10	39.300	39.600	39.000	39.100	32.696	424
2024-04-09	39.200	39.800	39.000	39.000	32.613	384
2024-04-08	39.100	39.800	39.000	39.000	32.613	993
2024-04-05	39.000	39.800	39.000	39.100	32.696	594
2024-04-04	38.900	39.500	38.900	39.000	32.613	85
2024-04-03	38.900	39.900	38.500	39.200	32.780	2,043
2024-04-02	39.000	39.000	38.600	38.900	32.529	422
2024-03-28	38.200	38.800	38.000	38.800	32.446	983
2024-03-27	38.200	38.600	38.000	38.400	32.111	749
2024-03-26	37.800	38.600	37.400	38.400	32.111	1,326
2024-03-25	38.000	38.000	37.200	37.800	31.609	601
2024-03-22	37.200	37.800	37.200	37.600	31.442	294
2024-03-21	37.400	38.000	37.000	37.000	30.940	1,121
2024-03-20	37.400	38.000	37.200	37.400	31.275	775
2024-03-19	37.400	37.800	36.400	37.400	31.275	2,144

← NewerPage 11 of 21 · 1,257 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.