Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.220	14.220	14.000	14.020	11.864	111,027
2024-06-12	14.100	14.300	14.020	14.240	12.050	69,574
2024-06-11	14.660	14.660	14.020	14.020	11.864	78,664
2024-06-10	14.300	14.740	14.160	14.640	12.389	122,184
2024-06-07	14.740	15.000	14.220	14.260	12.067	119,315
2024-06-06	14.520	14.700	14.020	14.100	11.932	60,676
2024-06-05	14.420	14.560	14.340	14.460	12.236	46,691
2024-06-04	14.000	14.340	13.980	14.260	12.067	35,861
2024-06-03	14.120	14.120	13.640	13.980	11.830	44,707
2024-05-31	14.060	14.120	13.720	13.900	11.762	63,177
2024-05-30	14.480	15.060	14.380	14.980	11.830	58,039
2024-05-29	14.840	14.840	14.480	14.480	11.435	34,892
2024-05-28	14.740	14.960	14.600	14.740	11.641	35,155
2024-05-27	15.000	15.020	14.540	14.680	11.593	30,010
2024-05-24	14.800	14.880	14.640	14.780	11.672	33,046
2024-05-23	14.980	15.000	14.740	14.740	11.641	29,527
2024-05-22	14.800	15.000	14.680	14.980	11.830	64,940
2024-05-21	14.900	14.960	14.700	14.900	11.767	24,550
2024-05-20	15.000	15.160	14.940	14.960	11.814	22,984
2024-05-17	15.200	15.200	14.860	15.020	11.862	41,394
2024-05-16	14.800	15.280	14.680	15.280	12.067	105,649
2024-05-15	14.400	14.820	14.400	14.700	11.609	55,486
2024-05-14	14.680	14.680	14.400	14.460	11.419	33,340
2024-05-13	14.500	14.980	14.500	14.540	11.483	87,473
2024-05-10	14.400	14.480	14.360	14.380	11.356	16,323
2024-05-09	14.300	14.440	14.300	14.400	11.372	8,566
2024-05-08	14.340	14.480	14.280	14.380	11.356	50,058
2024-05-07	14.100	14.300	14.040	14.300	11.293	29,728
2024-05-06	14.100	14.100	13.980	14.000	11.056	23,290
2024-05-03	13.900	14.120	13.900	14.100	11.135	54,008
2024-05-02	13.860	14.020	13.760	13.960	11.025	22,328
2024-04-30	13.460	13.940	13.460	13.940	11.009	70,025
2024-04-29	13.220	13.440	13.220	13.420	10.598	22,176
2024-04-26	13.120	13.320	13.120	13.220	10.440	19,709
2024-04-25	13.140	13.280	13.040	13.120	10.361	14,717
2024-04-24	13.460	13.480	13.120	13.160	10.393	15,430
2024-04-23	13.280	13.540	13.200	13.500	10.661	31,201
2024-04-22	13.280	13.360	13.120	13.260	10.472	37,330
2024-04-19	13.100	13.300	13.060	13.240	10.456	15,605
2024-04-18	13.040	13.200	13.040	13.140	10.377	18,972
2024-04-17	12.960	13.200	12.820	13.000	10.266	32,987
2024-04-16	13.040	13.160	12.900	12.900	10.187	38,403
2024-04-15	13.300	13.300	13.000	13.180	10.409	23,630
2024-04-12	13.300	13.500	13.180	13.260	10.472	22,708
2024-04-11	13.180	13.320	13.080	13.260	10.472	9,277
2024-04-10	13.260	13.500	13.180	13.220	10.440	30,255
2024-04-09	13.240	13.320	13.100	13.300	10.503	17,910
2024-04-08	13.420	13.420	13.180	13.260	10.472	25,995
2024-04-05	13.400	13.540	13.360	13.360	10.551	21,340
2024-04-04	13.300	13.520	13.240	13.500	10.661	39,981
2024-04-03	13.100	13.280	13.040	13.200	10.424	30,323
2024-04-02	13.260	13.260	13.000	13.100	10.345	39,979
2024-03-28	12.760	13.200	12.720	13.200	10.424	53,718
2024-03-27	12.940	13.000	12.740	12.760	10.077	21,724
2024-03-26	12.800	13.000	12.760	12.920	10.203	17,013
2024-03-25	12.820	12.920	12.660	12.760	10.077	20,815
2024-03-22	12.700	12.940	12.700	12.700	10.029	27,697
2024-03-21	12.780	12.940	12.640	12.760	10.077	34,291
2024-03-20	12.440	12.700	12.360	12.640	9.982	58,427
2024-03-19	12.680	12.680	12.480	12.560	9.919	38,582

← NewerPage 11 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.