Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	11.640	11.700	11.360	11.440	9.034	48,763
2023-09-27	11.880	11.880	11.560	11.680	9.224	32,565
2023-09-26	11.880	11.880	11.720	11.820	9.335	18,989
2023-09-25	12.120	12.120	11.700	11.820	9.335	47,833
2023-09-22	12.140	12.140	12.020	12.020	9.492	15,035
2023-09-21	12.100	12.140	12.000	12.060	9.524	35,269
2023-09-20	12.080	12.280	12.060	12.220	9.650	19,155
2023-09-19	12.140	12.180	12.000	12.100	9.556	31,949
2023-09-18	12.460	12.500	12.100	12.200	9.635	35,474
2023-09-15	12.760	12.840	12.480	12.480	9.856	47,313
2023-09-14	12.500	12.720	12.340	12.680	10.014	36,189
2023-09-13	12.380	12.500	12.340	12.500	9.872	20,788
2023-09-12	12.560	12.600	12.360	12.400	9.793	42,435
2023-09-11	12.700	12.800	12.580	12.580	9.935	21,933
2023-09-08	12.600	12.780	12.500	12.680	10.014	40,555
2023-09-07	12.120	12.680	12.120	12.560	9.919	53,973
2023-09-06	12.020	12.120	12.000	12.020	9.492	32,010
2023-09-05	12.040	12.140	11.940	12.100	9.556	39,750
2023-09-04	12.220	12.220	12.060	12.120	9.571	45,718
2023-09-01	12.300	12.300	12.120	12.200	9.635	24,407
2023-08-31	12.160	12.340	12.160	12.240	9.666	49,787
2023-08-30	12.200	12.340	12.140	12.140	9.587	45,146
2023-08-29	12.260	12.360	12.140	12.200	9.635	48,740
2023-08-28	12.380	12.380	12.220	12.260	9.682	28,287
2023-08-25	12.380	12.440	12.260	12.260	9.682	21,062
2023-08-24	12.500	12.620	12.400	12.440	9.824	20,324
2023-08-23	12.560	12.560	12.380	12.460	9.840	34,416
2023-08-22	12.300	12.500	12.240	12.400	9.793	21,031
2023-08-21	12.400	12.460	12.240	12.280	9.698	41,808
2023-08-18	12.680	12.680	12.320	12.400	9.793	74,172
2023-08-17	12.940	12.960	12.700	12.720	10.045	21,362
2023-08-16	13.060	13.160	13.000	13.040	10.298	19,877
2023-08-15	13.360	13.360	13.100	13.120	10.361	10,274
2023-08-14	13.240	13.440	13.160	13.360	10.551	22,492
2023-08-11	13.540	13.700	13.180	13.240	10.456	27,900
2023-08-10	13.300	13.600	13.260	13.540	10.693	34,211
2023-08-09	12.880	13.280	12.880	13.240	10.456	34,534
2023-08-08	12.700	12.900	12.700	12.840	10.140	26,229
2023-08-07	12.960	12.960	12.720	12.820	10.124	22,696
2023-08-04	12.960	12.980	12.720	12.900	10.187	38,951
2023-08-03	12.900	13.100	12.860	12.920	10.203	22,891
2023-08-02	12.700	12.940	12.700	12.880	10.172	25,317
2023-08-01	12.700	12.820	12.660	12.720	10.045	21,588
2023-07-31	12.820	12.880	12.680	12.860	10.156	23,011
2023-07-28	12.900	12.940	12.800	12.880	10.172	11,322
2023-07-27	13.000	13.040	12.840	12.880	10.172	20,867
2023-07-26	12.760	12.900	12.700	12.900	10.187	13,967
2023-07-25	12.820	12.840	12.700	12.760	10.077	31,988
2023-07-24	12.900	13.000	12.840	12.860	10.156	14,180
2023-07-21	13.000	13.000	12.840	12.920	10.203	8,390
2023-07-20	13.000	13.140	12.800	12.940	10.219	33,291
2023-07-19	12.740	13.000	12.740	13.000	10.266	51,469
2023-07-18	12.680	12.740	12.580	12.740	10.061	22,300
2023-07-17	12.680	12.820	12.600	12.660	9.998	25,626
2023-07-14	12.700	12.800	12.620	12.680	10.014	35,298
2023-07-13	12.920	12.980	12.780	12.780	10.093	29,437
2023-07-12	12.480	12.920	12.480	12.800	10.108	39,390
2023-07-11	12.420	12.460	12.300	12.440	9.824	30,684
2023-07-10	12.460	12.600	12.380	12.460	9.840	24,677
2023-07-07	12.300	12.420	12.260	12.380	9.777	14,155

← NewerPage 14 of 22 · 1,285 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.