Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	37.400	37.600	37.400	37.600	35.559	33
2025-05-21	37.400	37.600	36.800	37.200	35.181	810
2025-05-20	37.400	37.600	37.000	37.400	35.370	472
2025-05-19	38.000	38.000	37.400	37.400	35.370	1,191
2025-05-16	37.200	37.200	37.000	37.200	35.181	362
2025-05-15	37.200	37.200	36.600	37.200	35.181	105
2025-05-14	37.000	37.200	37.000	37.200	35.181	72
2025-05-13	37.000	37.000	36.600	37.000	34.992	253
2025-05-12	37.400	37.400	36.200	36.600	34.613	1,523
2025-05-09	37.400	37.400	36.600	37.400	35.370	656
2025-05-08	37.400	37.400	37.400	37.400	35.370	65
2025-05-07	36.800	37.400	36.600	37.400	35.370	801
2025-05-06	36.800	37.000	36.400	36.800	34.802	721
2025-05-05	37.200	37.200	36.000	36.200	34.235	2,776
2025-05-02	37.600	37.600	36.400	36.800	34.802	1,999
2025-04-30	37.000	37.600	36.000	37.600	35.559	1,181
2025-04-29	38.600	39.800	38.600	39.200	34.854	2,472
2025-04-28	39.200	39.800	39.200	39.600	35.210	1,815
2025-04-25	39.000	39.400	39.000	39.400	35.032	5,981
2025-04-24	39.200	39.200	39.000	39.000	34.677	125
2025-04-23	39.000	39.000	39.000	39.000	34.677	425
2025-04-22	39.400	39.400	38.800	38.800	34.499	1,529
2025-04-17	37.800	38.800	37.800	38.400	34.143	300
2025-04-16	37.600	38.200	37.600	37.600	33.432	211
2025-04-15	37.400	38.000	37.400	37.600	33.432	843
2025-04-14	37.400	37.600	37.400	37.400	33.254	179
2025-04-11	37.000	37.200	37.000	37.200	33.076	204
2025-04-10	36.600	37.400	36.600	37.000	32.898	560
2025-04-09	37.200	37.200	36.000	36.000	32.009	1,001
2025-04-08	36.200	37.600	36.200	37.600	33.432	992
2025-04-07	36.200	36.400	35.400	36.200	32.187	2,693
2025-04-04	38.400	38.500	37.400	37.400	33.254	1,466
2025-04-03	38.100	38.500	38.100	38.500	34.232	326
2025-04-02	38.200	38.200	38.100	38.100	33.876	13
2025-04-01	38.100	38.200	38.100	38.200	33.965	5
2025-03-31	38.500	38.500	38.000	38.000	33.787	744
2025-03-28	38.300	38.900	38.200	38.400	34.143	420
2025-03-27	38.100	38.400	38.100	38.400	34.143	101
2025-03-26	38.500	38.500	38.000	38.100	33.876	1,043
2025-03-25	38.600	39.000	38.400	38.400	34.143	1,996
2025-03-24	38.700	38.700	38.500	38.500	34.232	342
2025-03-21	38.600	38.600	38.500	38.500	34.232	21
2025-03-20	38.900	39.000	38.600	38.600	34.321	728
2025-03-19	38.400	38.500	38.300	38.500	34.232	170
2025-03-18	38.200	38.400	38.000	38.400	34.143	622
2025-03-17	38.000	38.000	37.900	38.000	33.787	781
2025-03-14	37.400	37.800	37.400	37.500	33.343	508
2025-03-13	36.900	37.400	36.900	37.000	32.898	505
2025-03-12	36.700	37.000	36.300	36.900	32.809	882
2025-03-11	37.000	37.000	36.700	36.700	32.632	576
2025-03-10	37.200	37.400	36.700	36.700	32.632	1,800
2025-03-07	36.700	37.200	36.700	37.200	33.076	658
2025-03-06	37.200	37.200	36.500	36.600	32.543	1,841
2025-03-05	36.800	37.400	36.800	37.400	33.254	148
2025-03-04	37.200	37.300	36.700	36.800	32.721	615
2025-03-03	37.400	37.400	37.200	37.200	33.076	212
2025-02-28	37.300	37.400	37.300	37.400	33.254	76
2025-02-27	37.200	37.400	37.200	37.400	33.254	293
2025-02-26	37.200	37.200	37.000	37.200	33.076	1,627
2025-02-25	37.400	37.500	36.400	36.400	32.365	3,311

← NewerPage 7 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.