Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	37.400	37.400	37.200	37.200	29.271	100
2022-06-29	38.000	38.000	37.500	37.500	29.507	266
2022-06-28	38.600	38.600	38.000	38.000	29.900	170
2022-06-27	38.600	38.600	38.600	38.600	30.372	60
2022-06-24	37.700	38.300	37.400	38.300	30.136	1,497
2022-06-23	37.400	37.400	37.400	37.400	29.428	261
2022-06-22	37.700	37.700	37.500	37.500	29.507	297
2022-06-21	38.500	38.500	38.500	38.500	30.294	212
2022-06-20	37.500	38.500	37.500	38.500	30.294	200
2022-06-17	37.600	38.200	37.200	37.200	29.271	950
2022-06-16	38.200	38.200	37.100	37.600	29.585	1,435
2022-06-15	37.500	38.800	37.000	38.800	30.530	1,830
2022-06-14	37.500	37.800	37.500	37.500	29.507	878
2022-06-13	37.500	37.500	37.200	37.500	29.507	795
2022-06-09	38.700	38.800	37.800	37.800	29.743	255
2022-06-08	38.400	38.400	37.500	37.500	29.507	2,172
2022-06-07	38.500	38.900	38.500	38.900	30.608	452
2022-06-06	38.500	38.500	38.500	38.500	30.294	50
2022-06-03	38.000	38.800	38.000	38.800	30.530	231
2022-06-02	38.600	38.600	37.600	37.600	29.585	792
2022-06-01	39.000	39.000	38.600	38.600	30.372	348
2022-05-31	38.600	39.000	38.600	38.600	30.372	508
2022-05-30	39.000	39.000	39.000	39.000	30.687	145
2022-05-27	39.000	39.000	39.000	39.000	30.687	200
2022-05-26	39.000	39.000	39.000	39.000	30.687	63
2022-05-24	38.600	39.300	38.600	39.300	30.923	731
2022-05-23	39.000	39.000	38.600	38.600	30.372	125
2022-05-20	38.900	39.000	38.800	38.800	30.530	1,153
2022-05-19	38.700	38.800	38.700	38.800	30.530	138
2022-05-18	38.600	38.800	38.600	38.800	30.530	467
2022-05-17	38.500	38.500	38.500	38.500	30.294	50
2022-05-16	38.300	38.400	38.000	38.100	29.979	150
2022-05-13	38.300	38.300	38.000	38.000	29.900	118
2022-05-12	37.800	38.300	37.600	38.300	30.136	274
2022-05-11	37.900	38.000	37.500	37.500	29.507	515
2022-05-10	38.500	38.600	38.100	38.100	29.979	110
2022-05-09	38.500	38.500	38.100	38.100	29.979	361
2022-05-06	38.200	38.500	38.000	38.000	29.900	693
2022-05-05	38.300	38.600	38.300	38.300	30.136	195
2022-05-04	37.900	38.200	37.500	38.200	30.057	425
2022-05-03	38.100	38.200	37.800	37.900	29.821	970
2022-05-02	39.200	39.200	38.000	39.000	29.673	2,231
2022-04-29	39.000	39.300	39.000	39.300	29.902	1,402
2022-04-28	39.100	39.300	38.700	38.700	29.445	417
2022-04-27	39.000	39.000	39.000	39.000	29.673	339
2022-04-26	38.500	38.500	38.500	38.500	29.293	44
2022-04-25	39.200	39.500	38.000	39.000	29.673	1,679
2022-04-21	39.200	39.200	39.000	39.000	29.673	630
2022-04-20	39.200	39.200	38.900	38.900	29.597	368
2022-04-19	39.000	39.200	38.900	39.200	29.826	1,096
2022-04-14	38.500	38.800	38.200	38.800	29.521	357
2022-04-13	38.600	39.000	38.600	39.000	29.673	230
2022-04-12	38.600	39.000	38.600	39.000	29.673	683
2022-04-11	38.700	38.800	38.300	38.800	29.521	2,069
2022-04-08	38.800	38.800	38.800	38.800	29.521	448
2022-04-07	38.100	38.800	37.500	38.800	29.521	2,859
2022-04-06	38.000	38.400	38.000	38.100	28.989	2,453
2022-04-05	39.000	39.000	38.100	38.100	28.989	3,058
2022-04-04	38.700	38.700	38.700	38.700	29.445	140
2022-04-01	38.800	39.000	38.500	38.500	29.293	3,710

← NewerPage 19 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.