Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	37.100	37.100	37.100	37.100	29.192	313
2023-03-22	37.200	37.200	36.600	37.200	29.271	1,276
2023-03-21	37.200	37.200	37.200	37.200	29.271	76
2023-03-20	37.300	37.300	37.000	37.000	29.113	500
2023-03-17	37.900	38.400	37.200	37.200	29.271	716
2023-03-16	37.900	37.900	37.900	37.900	29.821	30
2023-03-15	38.200	38.200	37.900	37.900	29.821	980
2023-03-14	38.500	38.500	38.500	38.500	30.294	129
2023-03-13	38.100	38.100	38.000	38.000	29.900	246
2023-03-10	38.500	38.500	38.100	38.100	29.979	1,032
2023-03-09	38.200	38.500	38.200	38.500	30.294	385
2023-03-08	38.700	38.700	38.000	38.500	30.294	649
2023-03-07	38.700	38.900	38.200	38.200	30.057	1,035
2023-03-06	39.200	39.200	38.500	38.600	30.372	445
2023-03-03	38.100	38.700	38.100	38.700	30.451	737
2023-03-02	38.100	38.100	38.100	38.100	29.979	50
2023-03-01	38.300	38.400	38.100	38.400	30.215	319
2023-02-28	38.200	38.200	38.100	38.100	29.979	170
2023-02-27	38.300	38.400	38.200	38.200	30.057	312
2023-02-24	38.400	38.400	38.300	38.300	30.136	565
2023-02-23	38.000	38.300	38.000	38.300	30.136	850
2023-02-22	38.100	38.100	38.000	38.100	29.979	500
2023-02-21	38.000	38.000	37.900	37.900	29.821	334
2023-02-20	38.200	38.200	37.900	37.900	29.821	610
2023-02-17	38.000	38.000	38.000	38.000	29.900	30
2023-02-16	38.400	38.500	38.200	38.200	30.057	153
2023-02-15	38.200	38.200	38.200	38.200	30.057	161
2023-02-14	38.100	38.200	37.700	38.000	29.900	166
2023-02-13	38.100	38.100	38.100	38.100	29.979	113
2023-02-09	38.100	38.100	38.100	38.100	29.979	25
2023-02-08	38.000	38.200	37.500	38.200	30.057	166
2023-02-07	37.900	37.900	37.900	37.900	29.821	25
2023-02-06	37.500	38.000	37.500	38.000	29.900	314
2023-02-03	37.500	37.500	37.000	37.500	29.507	1,179
2023-02-02	37.600	37.700	37.600	37.700	29.664	379
2023-02-01	38.000	38.200	37.000	37.000	29.113	992
2023-01-31	37.900	37.900	37.300	37.900	29.821	91
2023-01-30	37.500	37.500	37.300	37.300	29.349	145
2023-01-27	37.700	37.700	37.000	37.700	29.664	2,387
2023-01-26	38.500	38.500	37.500	37.700	29.664	2,405
2023-01-25	38.500	38.500	38.400	38.400	30.215	1,220
2023-01-24	38.400	38.400	38.400	38.400	30.215	27
2023-01-23	37.800	38.400	37.800	38.400	30.215	106
2023-01-20	37.900	38.500	37.900	38.500	30.294	1,160
2023-01-19	37.900	38.100	37.900	37.900	29.821	200
2023-01-18	38.000	38.000	37.200	37.200	29.271	270
2023-01-17	37.100	38.200	37.100	38.000	29.900	1,449
2023-01-16	38.100	38.100	36.800	37.100	29.192	2,742
2023-01-13	37.500	37.500	37.100	37.400	29.428	850
2023-01-12	37.900	38.200	37.800	37.800	29.743	295
2023-01-11	37.000	37.600	37.000	37.600	29.585	403
2023-01-10	37.000	37.300	37.000	37.200	29.271	84
2023-01-09	37.000	37.000	36.600	36.800	28.956	646
2023-01-06	36.800	37.000	36.600	37.000	29.113	318
2023-01-05	37.100	37.200	37.000	37.200	29.271	185
2023-01-04	37.000	37.000	37.000	37.000	29.113	44
2023-01-03	36.700	37.100	36.600	37.100	29.192	159
2023-01-02	37.000	37.000	37.000	37.000	29.113	370
2022-12-30	36.500	36.800	36.500	36.700	28.877	384
2022-12-29	37.400	37.400	37.300	37.400	29.428	190

← NewerPage 16 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.