Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	36.800	37.800	36.600	37.000	30.940	1,573
2024-03-15	36.800	37.800	36.800	37.800	31.609	2,097
2024-03-14	36.600	37.000	36.200	37.000	30.940	811
2024-03-13	36.000	36.800	36.000	36.800	30.773	768
2024-03-12	36.200	36.400	35.800	36.400	30.439	412
2024-03-11	36.800	36.800	36.000	36.000	30.104	680
2024-03-08	35.200	36.200	35.000	36.000	30.104	2,247
2024-03-07	36.600	36.600	35.800	35.800	29.937	1,001
2024-03-06	36.200	36.800	36.200	36.800	30.773	155
2024-03-05	36.400	36.800	36.200	36.200	30.271	206
2024-03-04	36.400	36.800	36.000	36.000	30.104	201
2024-03-01	36.400	36.400	36.400	36.400	30.439	21
2024-02-29	37.400	37.400	36.400	36.400	30.439	330
2024-02-28	37.800	38.000	37.200	37.200	31.108	1,027
2024-02-27	36.800	37.800	36.800	37.200	31.108	267
2024-02-26	36.800	36.800	36.800	36.800	30.773	11
2024-02-23	36.600	37.000	36.600	37.000	30.940	376
2024-02-22	36.400	36.600	36.400	36.600	30.606	21
2024-02-21	36.600	36.600	36.400	36.400	30.439	53
2024-02-20	36.400	36.600	36.200	36.600	30.606	102
2024-02-19	36.400	37.400	36.200	36.200	30.271	718
2024-02-16	36.600	36.800	36.200	36.200	30.271	124
2024-02-15	36.200	37.000	36.200	37.000	30.940	900
2024-02-14	36.800	37.000	36.600	36.600	30.606	46
2024-02-13	36.600	36.800	36.600	36.800	30.773	351
2024-02-12	36.400	36.800	36.400	36.800	30.773	15
2024-02-09	36.600	36.800	36.200	36.400	30.439	927
2024-02-08	36.600	36.600	36.600	36.600	30.606	104
2024-02-07	36.600	36.600	36.200	36.200	30.271	565
2024-02-06	36.600	36.800	36.200	36.600	30.606	773
2024-02-05	36.600	36.600	36.400	36.400	30.439	103
2024-02-02	36.200	36.400	36.200	36.400	30.439	109
2024-02-01	36.800	36.800	36.200	36.200	30.271	485
2024-01-31	36.200	36.800	36.200	36.800	30.773	280
2024-01-30	36.600	36.600	36.200	36.600	30.606	530
2024-01-29	36.600	36.600	36.200	36.200	30.271	323
2024-01-26	36.800	36.800	36.200	36.200	30.271	69
2024-01-25	37.000	37.000	36.200	36.400	30.439	548
2024-01-24	36.800	37.400	36.800	37.000	30.940	301
2024-01-23	37.000	37.000	36.200	37.000	30.940	457
2024-01-22	36.600	36.800	36.000	36.600	30.606	544
2024-01-19	36.200	36.600	36.200	36.600	30.606	41
2024-01-18	36.000	36.200	35.600	36.200	30.271	180
2024-01-17	35.800	36.000	35.600	35.600	29.770	330
2024-01-16	36.400	36.400	35.600	35.600	29.770	1,015
2024-01-15	36.600	36.800	36.200	36.200	30.271	1,079
2024-01-12	36.600	36.800	36.200	36.200	30.271	202
2024-01-11	36.800	37.000	36.200	36.800	30.773	507
2024-01-10	36.400	37.000	36.400	37.000	30.940	467
2024-01-09	36.400	36.600	36.400	36.400	30.439	46
2024-01-08	35.600	36.800	35.600	36.000	30.104	1,239
2024-01-05	36.000	36.400	35.600	36.400	30.439	633
2024-01-04	36.400	36.400	36.400	36.400	30.439	87
2024-01-03	36.400	36.400	35.800	35.800	29.937	430
2024-01-02	36.200	36.600	36.200	36.200	30.271	593
2023-12-29	36.400	36.800	36.000	36.400	30.439	386
2023-12-28	36.400	36.400	36.000	36.000	30.104	660
2023-12-27	36.200	36.600	36.200	36.600	30.606	490
2023-12-22	37.000	37.000	36.000	36.000	30.104	672
2023-12-21	36.000	36.600	36.000	36.200	30.271	894

← NewerPage 12 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.