Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	37.000	37.000	37.000	37.000	29.113	60
2022-12-27	37.000	37.400	36.500	37.400	29.428	810
2022-12-23	37.000	37.000	37.000	37.000	29.113	60
2022-12-22	37.200	37.200	37.000	37.000	29.113	605
2022-12-21	37.200	37.200	37.000	37.200	29.271	243
2022-12-20	37.400	37.400	37.300	37.400	29.428	101
2022-12-19	37.300	37.300	37.300	37.300	29.349	67
2022-12-16	37.400	37.400	37.000	37.000	29.113	1,433
2022-12-15	37.300	37.300	37.300	37.300	29.349	50
2022-12-13	37.200	37.900	37.200	37.900	29.821	350
2022-12-09	37.500	37.500	37.500	37.500	29.507	96
2022-12-08	37.500	37.500	37.500	37.500	29.507	95
2022-12-07	37.700	37.700	37.500	37.500	29.507	40
2022-12-05	38.000	38.000	37.800	37.800	29.743	533
2022-12-02	37.600	37.800	37.200	37.800	29.743	643
2022-12-01	37.600	37.800	37.600	37.600	29.585	400
2022-11-30	38.100	38.100	37.600	37.600	29.585	125
2022-11-28	38.300	38.300	37.600	37.600	29.585	278
2022-11-25	38.100	38.200	37.900	37.900	29.821	219
2022-11-24	37.900	38.300	37.500	38.300	30.136	749
2022-11-23	38.000	38.200	38.000	38.200	30.057	392
2022-11-22	38.200	38.200	38.200	38.200	30.057	66
2022-11-21	38.000	38.200	37.900	38.200	30.057	1,817
2022-11-18	38.000	38.000	37.900	38.000	29.900	340
2022-11-17	37.800	38.000	37.800	38.000	29.900	1,009
2022-11-16	38.400	38.500	38.000	38.500	30.294	1,346
2022-11-15	38.400	38.400	38.400	38.400	30.215	175
2022-11-14	37.600	38.000	37.600	38.000	29.900	97
2022-11-11	38.300	38.300	38.100	38.100	29.979	165
2022-11-10	38.100	38.300	38.100	38.300	30.136	492
2022-11-09	38.000	38.000	38.000	38.000	29.900	140
2022-11-08	37.500	38.100	37.500	38.100	29.979	205
2022-11-07	37.500	37.800	37.500	37.800	29.743	695
2022-11-04	38.200	38.300	38.200	38.200	30.057	244
2022-11-03	38.200	38.400	37.500	38.400	30.215	448
2022-11-02	38.200	38.200	38.200	38.200	30.057	26
2022-10-28	38.100	38.200	38.100	38.200	30.057	260
2022-10-27	38.000	38.100	37.500	38.100	29.979	665
2022-10-26	38.000	38.000	38.000	38.000	29.900	4
2022-10-25	37.200	38.000	37.200	38.000	29.900	144
2022-10-24	38.000	38.000	37.200	38.000	29.900	158
2022-10-21	37.800	38.000	37.800	38.000	29.900	176
2022-10-20	38.000	38.000	36.500	37.200	29.271	1,133
2022-10-19	37.500	38.000	37.500	38.000	29.900	350
2022-10-18	37.500	38.100	37.200	37.200	29.271	645
2022-10-17	37.000	37.000	37.000	37.000	29.113	24
2022-10-14	37.700	37.700	37.000	37.000	29.113	218
2022-10-13	37.700	37.700	37.000	37.000	29.113	140
2022-10-12	37.500	37.500	37.500	37.500	29.507	100
2022-10-11	37.000	37.000	37.000	37.000	29.113	150
2022-10-10	37.800	37.800	37.000	37.100	29.192	418
2022-10-07	37.600	37.700	37.500	37.500	29.507	69
2022-10-06	37.600	37.600	37.600	37.600	29.585	50
2022-10-05	38.000	38.000	37.500	37.500	29.507	233
2022-10-04	37.500	37.500	37.500	37.500	29.507	395
2022-10-03	38.300	38.300	36.900	36.900	29.035	1,306
2022-09-30	36.600	38.000	36.500	37.900	29.821	1,357
2022-09-29	36.600	37.200	36.500	36.500	28.720	2,232
2022-09-28	36.500	36.600	36.500	36.500	28.720	889
2022-09-27	36.600	36.600	36.500	36.600	28.799	1,319

← NewerPage 17 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.