Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	12.780	12.780	12.600	12.600	9.951	25,194
2024-03-15	12.700	12.920	12.680	12.680	10.014	32,771
2024-03-14	12.500	12.880	12.500	12.680	10.014	24,638
2024-03-13	12.500	12.700	12.500	12.500	9.872	35,484
2024-03-12	12.700	12.700	12.500	12.500	9.872	19,895
2024-03-11	12.700	12.800	12.580	12.700	10.029	23,332
2024-03-08	12.380	12.760	12.380	12.520	9.887	36,484
2024-03-07	12.500	12.720	12.360	12.360	9.761	45,170
2024-03-06	12.500	13.000	12.380	12.620	9.966	45,999
2024-03-05	12.400	12.580	12.280	12.440	9.824	17,448
2024-03-04	12.560	12.580	12.180	12.380	9.777	56,774
2024-03-01	12.220	12.460	12.220	12.320	9.729	26,686
2024-02-29	12.320	12.400	12.160	12.180	9.619	41,713
2024-02-28	12.560	12.580	12.300	12.320	9.729	25,768
2024-02-27	12.600	12.720	12.560	12.600	9.951	15,444
2024-02-26	12.800	12.800	12.620	12.700	10.029	32,064
2024-02-23	12.700	12.920	12.700	12.800	10.108	40,554
2024-02-22	12.960	13.060	12.760	12.760	10.077	26,727
2024-02-21	12.900	13.080	12.900	12.960	10.235	20,610
2024-02-20	12.800	13.120	12.740	12.920	10.203	45,720
2024-02-19	12.800	12.980	12.620	12.800	10.108	46,819
2024-02-16	12.720	12.860	12.620	12.660	9.998	18,959
2024-02-15	12.580	12.760	12.440	12.700	10.029	16,452
2024-02-14	12.300	12.620	12.300	12.420	9.808	46,019
2024-02-13	12.540	12.600	12.320	12.340	9.745	53,484
2024-02-12	12.540	12.700	12.520	12.540	9.903	19,272
2024-02-09	12.760	12.840	12.500	12.500	9.872	24,770
2024-02-08	12.780	12.900	12.700	12.760	10.077	23,492
2024-02-07	12.920	13.060	12.600	12.600	9.951	27,472
2024-02-06	13.040	13.080	12.820	13.000	10.266	20,520
2024-02-05	12.760	13.100	12.740	13.000	10.266	39,483
2024-02-02	13.260	13.300	12.700	12.700	10.029	25,181
2024-02-01	13.080	13.160	12.820	13.160	10.393	43,580
2024-01-31	12.860	13.200	12.720	13.040	10.298	28,799
2024-01-30	12.900	12.960	12.760	12.860	10.156	17,938
2024-01-29	12.800	12.920	12.680	12.860	10.156	29,535
2024-01-26	12.740	12.820	12.620	12.680	10.014	27,104
2024-01-25	12.760	12.900	12.520	12.820	10.124	61,057
2024-01-24	12.780	13.000	12.680	12.780	10.093	51,713
2024-01-23	13.020	13.200	12.700	12.700	10.029	37,575
2024-01-22	13.300	13.460	12.940	13.040	10.298	84,196
2024-01-19	13.440	13.660	13.140	13.160	10.393	106,041
2024-01-18	13.480	13.680	13.340	13.460	10.630	27,482
2024-01-17	13.700	13.720	13.420	13.480	10.645	24,604
2024-01-16	13.840	14.040	13.820	13.900	10.977	23,595
2024-01-15	13.880	14.120	13.780	13.940	11.009	27,685
2024-01-12	13.600	14.040	13.600	13.940	11.009	45,605
2024-01-11	13.740	13.740	13.440	13.520	10.677	27,769
2024-01-10	13.640	13.740	13.520	13.680	10.803	35,516
2024-01-09	13.680	13.680	13.460	13.560	10.709	24,612
2024-01-08	13.740	13.860	13.580	13.660	10.788	24,962
2024-01-05	13.700	13.820	13.500	13.720	10.835	35,100
2024-01-04	13.600	13.920	13.600	13.760	10.867	21,077
2024-01-03	14.120	14.240	13.620	13.620	10.756	45,462
2024-01-02	14.300	14.400	14.160	14.200	11.214	31,041
2023-12-29	14.600	14.620	14.260	14.260	11.261	22,973
2023-12-28	14.600	14.640	14.480	14.620	11.546	12,092
2023-12-27	14.400	14.680	14.400	14.580	11.514	24,493
2023-12-22	14.400	14.480	14.260	14.400	11.372	10,775
2023-12-21	14.300	14.460	14.180	14.360	11.340	18,355

← NewerPage 12 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.