Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	32.800	33.000	32.200	32.200	26.926	348
2023-09-25	32.400	33.000	32.200	32.200	26.926	782
2023-09-22	32.000	32.400	32.000	32.000	26.759	1,306
2023-09-21	32.200	32.200	31.200	32.200	26.926	5,948
2023-09-20	32.800	33.000	32.200	32.200	26.926	3,195
2023-09-19	33.200	33.400	32.800	33.200	27.763	3,084
2023-09-18	34.000	34.000	33.600	33.600	28.097	660
2023-09-15	34.200	34.200	33.800	33.800	28.264	3,207
2023-09-14	34.600	34.600	34.600	34.600	28.933	300
2023-09-13	35.000	35.000	34.200	34.600	28.933	1,307
2023-09-12	34.800	34.800	34.600	34.800	29.101	494
2023-09-11	35.000	35.000	34.400	34.800	29.101	376
2023-09-08	35.000	35.400	34.600	35.000	29.268	585
2023-09-07	34.800	35.200	34.800	35.000	29.268	201
2023-09-06	35.000	35.000	35.000	35.000	29.268	150
2023-09-05	35.000	35.400	35.000	35.400	29.602	549
2023-09-04	34.800	35.800	34.600	35.000	29.268	685
2023-09-01	36.000	36.000	35.000	35.000	29.268	9,798
2023-08-31	34.000	34.600	34.000	34.600	28.933	455
2023-08-30	34.600	34.600	33.800	34.600	28.933	260
2023-08-29	34.800	34.800	33.000	34.400	28.766	1,629
2023-08-28	34.800	35.600	34.800	35.000	29.268	746
2023-08-25	34.800	35.400	34.800	35.000	29.268	423
2023-08-24	35.200	35.400	35.000	35.000	29.268	101
2023-08-23	35.000	35.200	34.800	35.000	29.268	925
2023-08-22	35.000	35.400	34.800	34.800	29.101	986
2023-08-21	35.000	35.000	34.800	35.000	29.268	1,225
2023-08-18	35.200	35.400	34.800	34.800	29.101	1,110
2023-08-17	35.200	35.800	35.000	35.800	29.937	282
2023-08-14	36.000	36.000	35.800	35.800	29.937	35
2023-08-11	36.000	36.000	35.800	35.800	29.937	5
2023-08-10	35.800	35.800	35.000	35.000	29.268	1,016
2023-08-09	36.000	36.000	35.600	35.800	29.937	364
2023-08-08	35.000	35.800	35.000	35.800	29.937	208
2023-08-07	35.600	35.600	34.800	35.000	29.268	1,942
2023-08-04	36.000	36.000	35.600	35.600	29.770	209
2023-08-03	36.000	36.000	36.000	36.000	30.104	209
2023-08-02	36.000	36.400	36.000	36.400	30.439	539
2023-08-01	35.600	35.800	35.400	35.800	29.937	927
2023-07-31	36.200	36.200	35.800	35.800	29.937	90
2023-07-28	35.800	35.800	35.800	35.800	29.937	3
2023-07-27	36.400	36.400	35.600	35.600	29.770	996
2023-07-26	35.800	36.400	35.400	35.400	29.602	491
2023-07-25	35.600	36.200	35.400	35.400	29.602	236
2023-07-24	36.000	36.400	36.000	36.400	30.439	641
2023-07-20	36.000	36.200	35.400	36.200	30.271	50
2023-07-19	36.000	36.000	36.000	36.000	30.104	68
2023-07-18	35.000	36.000	35.000	36.000	30.104	229
2023-07-17	35.000	36.000	35.000	36.000	30.104	70
2023-07-14	36.000	36.000	35.200	36.000	30.104	320
2023-07-13	36.000	36.600	35.200	36.000	30.104	684
2023-07-12	36.200	36.200	35.400	35.800	29.937	489
2023-07-11	37.600	37.600	36.000	36.400	30.439	1,198
2023-07-10	36.000	36.000	36.000	36.000	30.104	442
2023-07-07	36.000	36.000	36.000	36.000	30.104	47
2023-07-06	36.200	36.600	35.200	35.200	29.435	270
2023-07-05	36.000	36.600	36.000	36.200	30.271	504
2023-07-04	36.200	36.400	36.200	36.400	30.439	138
2023-07-03	35.800	36.000	35.800	35.800	29.937	306
2023-06-30	35.800	35.800	35.800	35.800	29.937	36

← NewerPage 14 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.