Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	14.200	14.420	14.160	14.400	11.372	27,474
2023-12-19	14.120	14.380	14.120	14.280	11.277	35,918
2023-12-18	14.240	14.360	14.100	14.180	11.198	44,319
2023-12-15	14.420	14.460	14.100	14.160	11.182	57,934
2023-12-14	13.880	14.400	13.840	14.300	11.293	85,519
2023-12-13	13.600	13.860	13.500	13.620	10.756	41,403
2023-12-12	13.700	13.880	13.520	13.520	10.677	44,134
2023-12-11	13.500	13.640	13.440	13.560	10.709	45,552
2023-12-08	13.500	13.680	13.300	13.440	10.614	36,813
2023-12-07	13.900	13.920	13.380	13.500	10.661	51,560
2023-12-06	13.620	13.900	13.540	13.880	10.961	43,827
2023-12-05	13.140	13.760	13.100	13.660	10.788	57,302
2023-12-04	13.200	13.240	13.120	13.200	10.424	30,574
2023-12-01	12.840	13.140	12.720	13.060	10.314	38,423
2023-11-30	12.900	12.940	12.660	12.760	10.077	24,001
2023-11-29	12.900	13.100	12.820	12.820	10.124	47,347
2023-11-28	12.980	13.020	12.800	12.920	10.203	23,842
2023-11-27	12.600	12.960	12.600	12.960	10.235	22,407
2023-11-24	12.720	12.940	12.560	12.620	9.966	20,677
2023-11-23	12.460	12.820	12.460	12.820	10.124	42,885
2023-11-22	12.500	12.820	12.420	12.500	9.872	68,332
2023-11-21	12.940	12.940	12.440	12.520	9.887	48,599
2023-11-20	12.980	13.080	12.700	12.800	10.108	52,700
2023-11-17	13.000	13.300	12.920	13.020	10.282	17,373
2023-11-16	13.000	13.200	12.840	12.840	10.140	26,666
2023-11-15	13.360	13.440	12.980	12.980	10.251	25,655
2023-11-14	12.760	13.400	12.760	13.400	10.582	65,006
2023-11-13	12.520	12.760	12.500	12.700	10.029	20,907
2023-11-10	12.700	12.700	12.360	12.620	9.966	26,122
2023-11-09	12.400	12.780	12.200	12.700	10.029	39,320
2023-11-08	12.200	12.280	12.100	12.160	9.603	8,246
2023-11-07	12.200	12.300	12.000	12.160	9.603	22,607
2023-11-06	12.680	12.740	12.180	12.220	9.650	29,401
2023-11-03	12.160	12.700	12.160	12.600	9.951	42,292
2023-11-02	11.700	12.180	11.700	12.000	9.477	34,279
2023-11-01	11.680	11.720	11.500	11.540	9.113	46,677
2023-10-31	11.340	11.860	11.300	11.660	9.208	37,710
2023-10-30	11.380	11.480	11.220	11.240	8.876	32,142
2023-10-27	11.360	11.580	11.340	11.460	9.050	22,268
2023-10-26	11.100	11.500	11.080	11.300	8.924	25,630
2023-10-25	11.600	11.600	11.300	11.340	8.955	25,385
2023-10-24	11.280	11.860	11.080	11.640	9.192	74,961
2023-10-23	11.040	11.200	10.940	11.080	8.750	38,835
2023-10-20	11.000	11.100	10.820	10.980	8.671	32,743
2023-10-19	10.900	11.160	10.800	11.020	8.703	22,720
2023-10-18	11.000	11.160	10.840	10.900	8.608	60,463
2023-10-17	11.280	11.380	10.700	10.720	8.466	58,060
2023-10-16	11.380	11.560	11.140	11.220	8.861	24,653
2023-10-13	11.400	11.660	11.360	11.400	9.003	31,409
2023-10-12	11.540	11.720	11.420	11.420	9.019	25,002
2023-10-11	11.500	11.600	11.500	11.560	9.129	17,290
2023-10-10	11.480	11.640	11.340	11.600	9.161	31,860
2023-10-09	11.160	11.280	10.920	11.280	8.908	55,007
2023-10-06	11.160	11.280	11.040	11.160	8.813	21,767
2023-10-05	11.260	11.340	11.100	11.140	8.798	26,457
2023-10-04	11.760	11.760	11.160	11.260	8.892	45,667
2023-10-03	11.800	12.060	11.560	11.560	9.129	32,982
2023-10-02	11.960	12.140	11.860	11.900	9.398	28,634
2023-09-29	11.520	12.000	11.500	11.880	9.382	37,728
2023-09-28	11.640	11.700	11.360	11.440	9.034	48,763

← NewerPage 13 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.