Warehouses Estates Belgium SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	37.400	37.700	37.200	37.200	33.076	405
2025-02-21	37.100	37.400	37.100	37.100	32.987	1,049
2025-02-20	36.700	37.100	36.700	37.000	32.898	1,090
2025-02-19	37.200	37.200	36.300	36.800	32.721	742
2025-02-18	37.300	37.400	37.200	37.200	33.076	57
2025-02-17	37.100	37.400	37.100	37.300	33.165	406
2025-02-14	37.300	37.300	36.500	36.700	32.632	1,885
2025-02-13	36.500	37.000	36.200	37.000	32.898	1,044
2025-02-12	36.200	36.500	36.100	36.500	32.454	1,590
2025-02-11	36.100	36.200	35.900	36.000	32.009	483
2025-02-10	35.900	36.200	35.800	36.200	32.187	872
2025-02-07	36.200	36.200	34.800	35.500	31.565	3,356
2025-02-06	36.400	36.500	36.200	36.200	32.187	901
2025-02-05	36.200	36.500	36.200	36.400	32.365	1,236
2025-02-04	36.000	36.200	36.000	36.100	32.098	391
2025-02-03	35.900	36.100	35.700	36.000	32.009	256
2025-01-31	36.000	36.200	35.900	36.200	32.187	786
2025-01-30	35.700	36.200	35.500	36.200	32.187	1,206
2025-01-29	35.900	35.900	35.600	35.700	31.742	407
2025-01-28	36.200	36.200	35.700	35.900	31.920	737
2025-01-27	36.200	36.200	35.300	36.200	32.187	1,000
2025-01-24	36.500	36.500	35.900	36.200	32.187	460
2025-01-23	36.100	36.700	36.100	36.600	32.543	304
2025-01-22	36.000	36.300	36.000	36.000	32.009	1,236
2025-01-21	36.300	36.500	35.700	36.000	32.009	3,173
2025-01-20	36.700	36.700	36.000	36.300	32.276	1,745
2025-01-17	36.600	36.700	36.000	36.700	32.632	1,009
2025-01-16	36.800	36.900	36.300	36.700	32.632	1,687
2025-01-15	36.600	36.900	36.600	36.900	32.809	808
2025-01-14	36.900	36.900	36.600	36.600	32.543	263
2025-01-13	36.900	36.900	36.600	36.600	32.543	159
2025-01-10	36.700	36.900	36.600	36.900	32.809	64
2025-01-09	37.300	37.300	36.700	36.700	32.632	1,266
2025-01-08	37.400	37.400	37.300	37.300	33.165	70
2025-01-07	37.500	37.500	37.200	37.400	33.254	1,074
2025-01-06	37.500	37.500	37.400	37.500	33.343	844
2025-01-03	37.300	37.500	37.300	37.500	33.343	206
2025-01-02	37.200	37.400	37.200	37.200	33.076	129
2024-12-31	37.100	37.400	37.100	37.400	33.254	222
2024-12-30	37.400	37.400	37.000	37.000	32.898	800
2024-12-27	37.000	37.200	36.900	37.200	33.076	132
2024-12-24	36.800	37.000	36.800	37.000	32.898	1,498
2024-12-23	36.600	37.000	36.600	37.000	32.898	810
2024-12-20	36.800	37.000	36.800	37.000	32.898	401
2024-12-19	36.700	37.000	36.700	37.000	32.898	128
2024-12-18	37.000	37.000	36.500	36.700	32.632	743
2024-12-17	37.200	37.200	36.700	36.700	32.632	217
2024-12-16	37.200	37.400	36.600	37.000	32.898	1,431
2024-12-13	37.300	37.400	37.200	37.200	33.076	103
2024-12-12	37.200	37.400	37.200	37.400	33.254	179
2024-12-11	37.400	37.400	37.200	37.400	33.254	34
2024-12-10	37.400	37.500	37.400	37.400	33.254	949
2024-12-09	37.200	37.800	37.200	37.700	33.521	662
2024-12-06	37.100	37.500	37.100	37.500	33.343	672
2024-12-05	37.500	37.500	37.300	37.500	33.343	123
2024-12-04	37.700	37.700	37.000	37.500	33.343	894
2024-12-03	37.700	37.900	37.400	37.900	33.699	303
2024-12-02	37.300	37.900	37.300	37.700	33.521	638
2024-11-29	37.100	37.200	37.000	37.200	33.076	119
2024-11-28	37.000	37.200	37.000	37.200	33.076	296

← NewerPage 8 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.