Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	36.400	36.400	36.000	36.200	30.271	397
2023-12-19	35.800	36.200	35.800	36.200	30.271	85
2023-12-18	35.400	36.000	35.400	36.000	30.104	1,407
2023-12-15	35.600	36.000	35.400	35.600	29.770	538
2023-12-14	35.600	36.200	35.400	36.200	30.271	1,199
2023-12-13	36.400	36.600	35.000	35.600	29.770	1,706
2023-12-12	36.000	36.600	36.000	36.600	30.606	1,199
2023-12-11	37.000	37.000	36.400	36.400	30.439	757
2023-12-08	37.400	37.800	37.200	37.200	31.108	990
2023-12-07	37.400	37.400	37.400	37.400	31.275	1
2023-12-06	36.400	37.800	36.000	37.400	31.275	4,596
2023-12-05	35.600	37.000	35.200	36.800	30.773	4,055
2023-12-04	34.600	35.400	34.600	35.400	29.602	1,029
2023-12-01	34.800	35.000	34.400	35.000	29.268	771
2023-11-30	34.800	35.400	34.800	34.800	29.101	405
2023-11-29	34.400	34.800	34.400	34.600	28.933	807
2023-11-28	34.200	34.200	34.000	34.000	28.432	228
2023-11-27	34.400	34.400	34.200	34.200	28.599	859
2023-11-24	34.400	35.000	34.400	34.400	28.766	539
2023-11-23	34.600	34.800	34.400	34.400	28.766	610
2023-11-22	34.400	34.600	34.400	34.600	28.933	144
2023-11-21	34.200	34.200	34.200	34.200	28.599	186
2023-11-20	34.000	35.000	34.000	35.000	29.268	544
2023-11-17	34.400	34.600	34.000	34.000	28.432	576
2023-11-16	34.600	34.800	34.400	34.400	28.766	87
2023-11-15	34.400	34.600	34.400	34.600	28.933	722
2023-11-14	33.800	34.600	33.800	34.600	28.933	547
2023-11-13	33.800	34.400	33.600	33.600	28.097	736
2023-11-10	35.600	35.600	33.000	33.200	27.763	8,702
2023-11-09	35.800	35.800	35.400	35.400	29.602	331
2023-11-08	35.400	35.800	35.400	35.800	29.937	189
2023-11-07	35.400	35.600	35.000	35.600	29.770	621
2023-11-06	34.800	36.000	34.600	35.000	29.268	2,774
2023-11-03	34.600	34.600	34.000	34.400	28.766	2,179
2023-11-02	33.800	35.400	33.800	34.600	28.933	1,695
2023-11-01	33.400	33.400	33.400	33.400	27.930	71
2023-10-31	33.400	33.400	33.000	33.000	27.595	2,492
2023-10-30	33.400	33.600	33.200	33.400	27.930	309
2023-10-27	32.800	33.600	32.600	32.800	27.428	789
2023-10-26	32.200	33.600	32.200	32.600	27.261	1,411
2023-10-25	33.200	34.000	33.200	33.200	27.763	832
2023-10-24	32.800	33.400	32.800	33.200	27.763	1,216
2023-10-23	33.000	34.000	32.200	32.400	27.094	5,430
2023-10-20	33.400	33.400	33.000	33.000	27.595	178
2023-10-19	33.400	33.800	33.400	33.400	27.930	359
2023-10-18	33.400	33.400	32.800	33.400	27.930	770
2023-10-17	33.600	33.800	33.200	33.200	27.763	223
2023-10-16	33.600	33.800	33.000	33.600	28.097	923
2023-10-13	34.000	34.000	33.600	33.600	28.097	1,068
2023-10-12	34.000	34.000	33.800	33.800	28.264	300
2023-10-11	34.800	34.800	33.800	33.800	28.264	121
2023-10-10	34.800	34.800	33.800	34.600	28.933	3,439
2023-10-09	34.000	34.800	33.600	34.800	29.101	218
2023-10-05	34.000	35.000	32.800	35.000	29.268	623
2023-10-04	34.200	34.800	33.200	33.200	27.763	755
2023-10-03	34.200	34.600	34.200	34.600	28.933	510
2023-10-02	33.800	34.200	33.200	34.200	28.599	1,016
2023-09-29	32.800	33.600	32.400	32.400	27.094	3,847
2023-09-28	32.200	32.600	32.200	32.400	27.094	197
2023-09-27	32.800	32.800	32.000	32.000	26.759	854

← NewerPage 13 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.