Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	43.000	43.400	42.500	43.400	33.021	625
2022-01-05	42.800	42.900	42.200	42.200	32.108	614
2022-01-04	42.400	43.000	41.700	42.100	32.032	544
2022-01-03	41.500	43.500	41.500	43.400	33.021	2,823
2021-12-31	41.500	42.300	41.500	42.000	31.956	1,214
2021-12-30	41.300	41.500	41.100	41.500	31.576	1,217
2021-12-29	40.700	41.000	40.700	40.800	31.043	275
2021-12-28	41.000	41.400	40.700	40.800	31.043	370
2021-12-27	40.800	41.000	40.700	40.700	30.967	205
2021-12-24	41.500	41.500	41.500	41.500	31.576	50
2021-12-23	41.000	41.500	40.700	41.500	31.576	666
2021-12-22	40.600	40.600	40.600	40.600	30.891	51
2021-12-21	41.000	41.000	40.500	40.500	30.815	519
2021-12-20	41.300	41.300	40.600	40.900	31.119	474
2021-12-17	41.000	41.300	40.600	40.600	30.891	587
2021-12-16	41.300	41.300	41.000	41.000	31.195	375
2021-12-15	41.200	41.500	41.100	41.500	31.576	1,058
2021-12-14	42.500	42.500	41.500	41.500	31.576	15,008
2021-12-13	42.600	42.700	42.300	42.500	32.336	756
2021-12-10	42.500	42.600	41.500	41.500	31.576	787
2021-12-09	42.500	42.800	42.500	42.700	32.489	503
2021-12-08	42.000	42.500	41.000	42.500	32.336	1,009
2021-12-07	42.800	42.800	42.100	42.100	31.500	1,302
2021-12-06	41.900	42.900	41.900	42.800	32.023	1,897
2021-12-03	41.700	41.900	41.200	41.900	31.350	397
2021-12-02	41.800	41.900	41.200	41.600	31.125	1,033
2021-12-01	41.500	41.500	41.200	41.200	30.826	302
2021-11-30	41.500	41.700	41.500	41.500	31.051	110
2021-11-29	41.400	41.400	41.100	41.400	30.976	653
2021-11-26	41.700	41.800	41.100	41.800	31.275	615
2021-11-25	41.300	41.900	41.000	41.800	31.275	871
2021-11-24	41.800	41.900	41.300	41.900	31.350	1,864
2021-11-23	41.400	41.900	41.400	41.500	31.051	544
2021-11-22	41.000	41.600	40.900	40.900	30.602	751
2021-11-19	42.400	42.400	40.100	40.500	30.302	2,073
2021-11-18	41.200	42.200	41.200	41.300	30.901	955
2021-11-17	42.000	43.500	41.900	43.300	32.397	4,095
2021-11-16	41.000	41.900	41.000	41.900	31.350	1,039
2021-11-15	40.700	41.500	40.100	40.900	30.602	3,069
2021-11-12	40.000	40.000	40.000	40.000	29.928	143
2021-11-11	40.400	40.400	40.000	40.000	29.928	450
2021-11-10	40.500	40.600	40.500	40.500	30.302	275
2021-11-09	40.000	40.500	40.000	40.500	30.302	168
2021-11-08	40.000	40.500	40.000	40.500	30.302	160
2021-11-05	40.400	40.500	39.400	40.000	29.928	710
2021-11-04	40.400	40.600	39.200	40.400	30.228	2,664
2021-11-03	40.600	40.600	39.800	40.400	30.228	886
2021-11-02	39.800	40.600	39.700	40.600	30.377	2,081
2021-11-01	39.100	39.900	39.000	39.200	29.330	7,947
2021-10-29	39.000	39.000	38.500	39.000	29.180	1,261
2021-10-28	38.900	39.000	38.600	38.600	28.881	471
2021-10-27	38.700	39.000	38.600	39.000	29.180	264
2021-10-26	39.000	39.000	38.600	38.600	28.881	533
2021-10-25	39.100	39.100	38.700	39.000	29.180	918
2021-10-22	39.100	39.100	38.500	39.100	29.255	1,503
2021-10-21	38.600	39.100	38.600	39.100	29.255	757
2021-10-20	38.200	38.800	38.100	38.800	29.030	1,058

← NewerPage 21 of 21 · 1,257 trading days

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.