Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	12.660	12.700	12.300	12.340	9.745	23,403
2023-07-05	12.660	12.720	12.480	12.720	10.045	19,867
2023-07-04	12.300	12.680	12.300	12.600	9.951	27,150
2023-07-03	12.360	12.440	12.260	12.300	9.714	25,559
2023-06-30	12.160	12.600	12.120	12.340	9.745	40,996
2023-06-29	12.360	12.360	12.060	12.060	9.524	32,374
2023-06-28	12.600	12.640	12.340	12.360	9.761	25,797
2023-06-27	12.540	12.700	12.480	12.560	9.919	40,570
2023-06-26	12.680	12.680	12.500	12.600	9.951	24,443
2023-06-23	12.780	12.960	12.560	12.700	10.029	84,186
2023-06-22	12.420	12.620	12.400	12.600	9.951	29,649
2023-06-21	12.600	12.600	12.420	12.460	9.840	26,026
2023-06-20	12.860	12.900	12.620	12.640	9.982	21,795
2023-06-19	13.000	13.060	12.900	12.900	10.187	28,254
2023-06-16	13.220	13.220	13.020	13.020	10.282	13,336
2023-06-15	13.260	13.360	13.020	13.140	10.377	21,485
2023-06-14	13.000	13.400	13.000	13.320	10.519	27,169
2023-06-13	13.140	13.160	13.000	13.000	10.266	24,011
2023-06-12	13.220	13.320	13.040	13.140	10.377	25,675
2023-06-09	13.200	13.300	13.120	13.200	10.424	22,875
2023-06-08	13.500	13.500	13.140	13.200	10.424	18,045
2023-06-07	13.580	13.640	13.380	13.380	10.566	17,115
2023-06-06	13.400	13.600	13.280	13.480	10.645	27,033
2023-06-05	13.400	13.400	13.220	13.320	10.519	19,087
2023-06-02	12.540	13.120	12.540	13.080	10.330	25,779
2023-06-01	12.680	12.680	12.400	12.580	9.935	29,602
2023-05-31	12.500	12.720	12.500	12.600	9.951	22,503
2023-05-30	12.800	12.880	12.520	12.520	9.887	42,707
2023-05-29	12.900	12.940	12.800	12.880	10.172	10,001
2023-05-26	12.800	12.960	12.720	12.860	10.156	12,729
2023-05-25	12.980	13.000	12.760	12.760	10.077	33,138
2023-05-24	13.220	13.260	12.960	12.960	10.235	19,411
2023-05-23	13.080	13.260	12.960	13.200	10.424	14,296
2023-05-22	13.060	13.240	13.000	13.000	10.266	28,189
2023-05-19	13.200	13.240	12.920	13.240	10.456	25,295
2023-05-18	13.280	13.460	13.100	13.140	10.377	17,686
2023-05-17	13.400	13.500	13.060	13.220	10.440	29,878
2023-05-16	13.440	13.580	13.400	13.460	10.630	12,609
2023-05-15	13.260	13.480	13.260	13.440	10.614	28,194
2023-05-12	13.600	13.600	13.260	13.260	10.472	26,171
2023-05-11	13.520	13.640	13.400	13.500	10.661	20,340
2023-05-10	13.480	13.620	13.400	13.540	10.693	16,118
2023-05-09	13.600	13.600	13.380	13.420	10.598	20,938
2023-05-08	13.720	13.860	13.520	13.560	10.709	18,839
2023-05-05	13.880	13.960	13.700	13.780	10.882	24,853
2023-05-04	13.620	13.840	13.360	13.820	10.914	36,819
2023-05-03	13.680	13.700	13.300	13.620	10.756	23,321
2023-05-02	13.680	13.800	13.500	13.600	10.740	29,303
2023-04-28	13.340	13.680	13.340	13.640	10.772	29,473
2023-04-27	13.240	13.400	13.100	13.320	10.519	13,162
2023-04-26	13.080	13.300	12.960	13.180	10.409	30,615
2023-04-25	13.200	13.200	13.000	13.060	10.314	18,669
2023-04-24	13.280	13.460	13.240	13.300	10.503	15,514
2023-04-21	13.300	13.360	13.120	13.280	10.488	28,259
2023-04-20	13.500	13.620	13.340	13.340	10.535	22,953
2023-04-19	13.600	13.600	13.220	13.600	10.740	59,749
2023-04-18	13.340	13.660	13.240	13.600	10.740	54,115
2023-04-17	13.120	13.320	13.120	13.320	10.519	34,846
2023-04-14	12.980	13.260	12.980	13.080	10.330	38,635
2023-04-13	12.980	13.000	12.780	12.900	10.187	25,790

← NewerPage 15 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.