Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	14.440	14.460	14.040	14.260	12.067	55,591
2024-09-04	14.140	14.540	14.140	14.480	12.253	30,596
2024-09-03	14.460	14.500	14.180	14.260	12.067	20,869
2024-09-02	14.640	14.640	14.380	14.460	12.236	22,511
2024-08-30	14.480	14.680	14.420	14.580	12.338	27,212
2024-08-29	14.680	14.700	14.340	14.380	12.169	23,497
2024-08-28	14.580	14.740	14.500	14.700	12.439	27,091
2024-08-27	14.760	14.760	14.500	14.580	12.338	27,768
2024-08-26	14.620	14.760	14.480	14.760	12.490	25,302
2024-08-23	14.400	14.620	14.360	14.580	12.338	44,395
2024-08-22	14.320	14.420	14.260	14.380	12.169	20,975
2024-08-21	14.340	14.420	14.180	14.300	12.101	22,112
2024-08-20	14.340	14.440	14.260	14.380	12.169	25,682
2024-08-19	14.260	14.420	14.100	14.340	12.135	36,119
2024-08-16	14.580	14.580	14.300	14.440	12.219	37,058
2024-08-15	14.340	14.620	14.280	14.520	12.287	38,406
2024-08-14	14.300	14.460	14.180	14.340	12.135	27,547
2024-08-13	14.080	14.340	14.060	14.300	12.101	49,639
2024-08-12	14.140	14.200	13.960	14.080	11.915	26,619
2024-08-09	13.860	14.180	13.860	14.180	11.999	27,606
2024-08-08	14.020	14.020	13.660	13.800	11.678	22,362
2024-08-07	13.720	14.120	13.720	14.080	11.915	26,441
2024-08-06	13.880	13.900	13.520	13.700	11.593	47,011
2024-08-05	14.140	14.140	13.500	13.740	11.627	51,635
2024-08-02	13.740	14.180	13.700	14.160	11.982	52,838
2024-08-01	13.740	14.100	13.740	13.880	11.745	49,122
2024-07-31	14.080	14.100	13.760	13.760	11.644	19,050
2024-07-30	13.980	14.120	13.880	13.980	11.830	23,772
2024-07-29	14.000	14.160	13.940	13.980	11.830	28,066
2024-07-26	13.840	13.980	13.740	13.880	11.745	19,274
2024-07-25	13.960	13.960	13.680	13.840	11.712	82,529
2024-07-24	14.080	14.140	13.820	13.960	11.813	33,013
2024-07-23	14.260	14.260	13.980	14.080	11.915	49,644
2024-07-22	14.000	14.200	13.980	14.200	12.016	30,792
2024-07-19	14.020	14.040	13.760	13.960	11.813	25,648
2024-07-18	13.940	14.100	13.920	14.040	11.881	17,096
2024-07-17	13.880	13.920	13.660	13.860	11.728	21,040
2024-07-16	13.660	13.900	13.600	13.860	11.728	36,980
2024-07-15	13.500	13.720	13.500	13.720	11.610	21,752
2024-07-12	13.760	13.760	13.540	13.540	11.458	32,625
2024-07-11	13.560	13.860	13.500	13.760	11.644	24,590
2024-07-10	13.220	13.560	13.200	13.500	11.424	25,649
2024-07-09	13.420	13.440	13.200	13.200	11.170	34,286
2024-07-08	13.600	13.620	13.320	13.320	11.272	53,636
2024-07-05	13.380	13.700	13.380	13.600	11.508	37,053
2024-07-04	13.340	13.560	13.260	13.380	11.322	38,716
2024-07-03	13.200	13.500	13.060	13.500	11.424	37,115
2024-07-02	13.360	13.460	13.060	13.140	11.119	48,808
2024-07-01	13.480	13.500	13.240	13.380	11.322	47,553
2024-06-28	13.060	13.240	13.060	13.200	11.170	56,410
2024-06-27	13.060	13.220	12.880	13.160	11.136	30,019
2024-06-26	12.980	13.140	12.760	12.980	10.984	49,743
2024-06-25	13.420	13.420	12.900	12.920	10.933	46,530
2024-06-24	13.100	13.320	12.940	13.240	11.204	54,125
2024-06-21	13.480	13.480	12.860	13.080	11.068	1,470,505
2024-06-20	13.600	13.700	13.400	13.400	11.339	81,939
2024-06-19	13.900	14.100	13.560	13.560	11.475	71,943
2024-06-18	14.020	14.080	13.840	13.940	11.796	73,690
2024-06-17	13.960	14.020	13.700	13.940	11.796	31,963
2024-06-14	14.100	14.100	13.740	13.960	11.813	64,323

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0767 EUR
2025-12-04	0.9233 EUR
2025-05-30	1.0000 EUR
2024-05-31	1.0000 EUR
2023-01-11	1.0000 EUR
2022-05-27	0.1239 EUR
2021-11-10	0.7461 EUR
2021-01-18	0.4800 EUR
2020-05-28	0.3200 EUR
2020-01-14	0.7700 EUR
2019-04-02	0.7200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.