Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	37.200	37.400	37.200	37.400	35.370	44
2025-11-05	37.000	37.400	36.600	37.400	35.370	652
2025-11-04	37.400	37.600	37.000	37.600	35.559	887
2025-11-03	37.400	37.400	37.000	37.000	34.992	548
2025-10-31	37.000	37.000	37.000	37.000	34.992	168
2025-10-30	37.000	37.200	36.600	36.600	34.613	2,741
2025-10-29	37.000	37.400	36.800	37.400	35.370	358
2025-10-28	36.800	37.000	36.800	37.000	34.992	1,287
2025-10-27	37.200	37.200	36.800	36.800	34.802	738
2025-10-24	37.400	37.400	36.800	37.200	35.181	624
2025-10-23	37.800	37.800	37.000	37.400	35.370	361
2025-10-22	37.200	37.800	37.200	37.800	35.748	137
2025-10-21	37.400	37.600	37.000	37.600	35.559	640
2025-10-20	37.600	38.000	37.400	37.600	35.559	1,163
2025-10-17	37.400	37.600	37.200	37.400	35.370	338
2025-10-16	37.600	37.800	36.800	36.800	34.802	1,698
2025-10-15	37.000	37.800	37.000	37.000	34.992	2,148
2025-10-14	36.600	37.000	36.600	37.000	34.992	213
2025-10-13	37.200	37.400	35.800	37.000	34.992	3,699
2025-10-10	38.000	38.000	37.000	37.000	34.992	824
2025-10-09	37.600	38.400	37.600	37.800	35.748	607
2025-10-08	38.200	38.200	38.000	38.000	35.937	150
2025-10-07	38.000	38.200	37.600	38.200	36.126	419
2025-10-06	38.600	38.600	37.800	37.800	35.748	272
2025-10-03	37.800	38.600	37.800	38.400	36.316	340
2025-10-02	37.800	38.400	37.600	37.600	35.559	1,738
2025-10-01	37.800	37.800	37.600	37.600	35.559	1,200
2025-09-30	38.000	38.000	37.400	37.800	35.748	1,346
2025-09-29	38.400	38.600	37.800	37.800	35.748	1,638
2025-09-26	38.600	38.600	38.600	38.600	36.505	166
2025-09-25	38.800	38.800	38.600	38.600	36.505	359
2025-09-24	38.600	38.600	38.600	38.600	36.505	55
2025-09-23	38.600	38.600	38.400	38.400	36.316	58
2025-09-22	38.800	38.800	38.800	38.800	36.694	1,224
2025-09-19	38.800	38.800	38.600	38.800	36.694	678
2025-09-18	39.000	39.000	38.400	38.800	36.694	195
2025-09-17	39.000	39.200	38.600	38.800	36.694	331
2025-09-16	39.400	39.400	39.000	39.000	36.883	722
2025-09-15	39.000	39.000	38.000	38.600	36.505	1,523
2025-09-12	38.800	39.000	38.600	39.000	36.883	157
2025-09-11	39.000	39.000	39.000	39.000	36.883	60
2025-09-10	38.600	39.000	38.600	39.000	36.883	1,116
2025-09-09	38.800	38.800	38.600	38.600	36.505	26
2025-09-08	38.600	39.000	38.600	39.000	36.883	473
2025-09-05	39.400	39.400	39.000	39.000	36.883	298
2025-09-04	38.200	39.400	38.200	39.400	37.261	511
2025-09-03	38.200	38.600	38.000	38.000	35.937	230
2025-09-02	39.400	39.400	37.800	37.800	35.748	1,520
2025-09-01	39.400	39.400	39.400	39.400	37.261	19
2025-08-29	39.400	39.800	39.400	39.600	37.450	316
2025-08-28	39.400	39.400	39.200	39.200	37.072	36
2025-08-27	39.400	39.600	39.400	39.600	37.450	7
2025-08-26	39.600	39.600	39.600	39.600	37.450	230
2025-08-25	39.800	39.800	39.600	39.800	37.640	831
2025-08-22	40.000	40.400	39.400	39.800	37.640	1,478
2025-08-21	39.400	40.000	39.400	40.000	37.829	1,013
2025-08-20	39.600	39.600	39.400	39.400	37.261	48
2025-08-19	39.600	39.800	39.000	39.400	37.261	564
2025-08-18	38.600	39.800	38.400	39.800	37.640	3,377
2025-08-15	38.400	38.400	38.200	38.200	36.126	51

← NewerPage 5 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.