Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	35.800	35.800	35.600	35.600	29.770	193
2023-06-28	35.800	35.800	34.800	35.600	29.770	1,122
2023-06-27	36.000	36.000	32.600	35.000	29.268	2,352
2023-06-26	36.200	36.200	35.800	36.000	30.104	924
2023-06-23	37.000	37.000	36.000	36.000	30.104	3,950
2023-06-22	36.600	37.800	36.200	36.400	30.439	4,652
2023-06-21	37.000	37.000	37.000	37.000	30.940	63
2023-06-19	37.000	37.400	36.600	37.400	31.275	592
2023-06-16	37.400	37.600	36.600	37.000	30.940	783
2023-06-15	37.800	37.800	37.800	37.800	31.609	40
2023-06-14	37.600	38.000	37.200	38.000	31.777	535
2023-06-13	37.200	37.400	37.200	37.400	31.275	317
2023-06-12	37.800	37.800	36.200	36.200	30.271	1,485
2023-06-09	38.000	38.000	36.000	37.000	30.940	2,327
2023-06-05	37.600	37.600	37.400	37.400	31.275	414
2023-06-02	37.800	37.800	37.800	37.800	31.609	31
2023-06-01	38.600	38.800	37.600	37.600	31.442	131
2023-05-31	37.600	37.600	37.600	37.600	31.442	265
2023-05-30	37.600	37.600	37.600	37.600	31.442	170
2023-05-29	38.400	38.400	38.400	38.400	32.111	5
2023-05-26	38.200	38.200	38.200	38.200	31.944	8
2023-05-25	37.600	37.600	37.600	37.600	31.442	120
2023-05-23	37.800	37.800	37.600	37.600	31.442	136
2023-05-22	37.800	38.600	37.800	37.800	31.609	564
2023-05-17	37.600	38.000	37.600	37.600	31.442	290
2023-05-16	37.800	38.000	37.800	38.000	31.777	90
2023-05-15	38.200	38.200	37.800	37.800	31.609	200
2023-05-12	38.600	38.600	38.000	38.000	31.777	265
2023-05-11	38.200	38.600	38.200	38.600	32.278	222
2023-05-10	38.600	38.600	38.600	38.600	32.278	71
2023-05-09	38.200	38.600	38.200	38.600	32.278	341
2023-05-08	38.400	38.400	38.000	38.200	31.944	272
2023-05-05	38.000	38.000	37.600	37.600	31.442	381
2023-05-04	38.800	38.800	37.200	37.200	31.108	2,048
2023-05-03	39.200	39.200	38.400	38.600	32.278	323
2023-05-02	39.400	39.400	38.200	39.000	32.613	498
2023-04-28	40.000	41.800	39.400	41.600	32.733	2,293
2023-04-27	41.200	41.200	39.400	40.200	31.631	950
2023-04-26	40.000	40.800	40.000	40.000	31.474	264
2023-04-25	39.400	40.200	39.400	40.200	31.631	589
2023-04-24	39.200	41.600	39.200	41.200	32.418	704
2023-04-21	40.000	40.000	39.200	39.200	30.844	60
2023-04-20	39.800	40.200	39.200	40.000	31.474	4,210
2023-04-19	39.400	39.600	39.000	39.600	31.159	580
2023-04-18	39.400	39.400	39.000	39.400	31.002	160
2023-04-17	39.600	39.600	39.600	39.600	31.159	115
2023-04-14	39.600	39.600	39.600	39.600	31.159	75
2023-04-13	39.200	39.600	38.800	39.600	31.159	1,167
2023-04-12	39.000	39.400	39.000	39.400	31.002	255
2023-04-11	39.000	39.400	39.000	39.200	30.844	233
2023-04-06	39.600	39.600	39.000	39.000	30.687	223
2023-04-05	39.800	39.800	39.600	39.600	31.159	347
2023-04-04	40.000	40.000	39.800	39.800	31.316	850
2023-04-03	40.000	40.000	39.600	39.600	31.159	325
2023-03-31	39.900	39.900	39.000	39.000	30.687	615
2023-03-30	39.200	39.500	39.200	39.500	31.080	712
2023-03-29	39.600	39.600	39.600	39.600	31.159	245
2023-03-28	39.500	40.000	39.300	39.800	31.316	2,273
2023-03-27	39.800	40.800	39.600	39.600	31.159	1,844
2023-03-24	37.800	39.900	37.800	39.500	31.080	3,299

← NewerPage 15 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.