Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	12.800	13.040	12.700	12.920	10.203	63,416
2023-04-11	12.680	12.820	12.600	12.820	10.124	34,164
2023-04-06	12.500	12.720	12.460	12.680	10.014	33,284
2023-04-05	12.680	12.680	12.500	12.500	9.872	23,331
2023-04-04	12.860	12.900	12.660	12.700	10.029	25,770
2023-04-03	12.880	13.000	12.660	12.760	10.077	51,266
2023-03-31	12.580	12.820	12.520	12.740	10.061	74,616
2023-03-30	12.300	12.640	12.260	12.600	9.951	43,009
2023-03-29	12.100	12.380	11.920	12.260	9.682	40,719
2023-03-28	12.560	12.560	12.020	12.040	9.508	47,833
2023-03-27	12.540	12.600	12.260	12.420	9.808	50,203
2023-03-24	12.560	12.800	12.420	12.480	9.856	51,847
2023-03-23	12.600	12.960	12.500	12.580	9.935	81,289
2023-03-22	12.700	12.700	12.420	12.420	9.808	51,248
2023-03-21	12.780	12.880	12.640	12.680	10.014	27,759
2023-03-20	12.800	12.800	12.520	12.700	10.029	30,884
2023-03-17	13.000	13.200	12.740	12.780	10.093	47,920
2023-03-16	13.080	13.120	12.720	12.980	10.251	36,823
2023-03-15	13.180	13.220	12.800	13.020	10.282	50,065
2023-03-14	13.020	13.340	13.020	13.120	10.361	88,198
2023-03-13	13.080	13.240	12.800	13.040	10.298	59,354
2023-03-10	13.000	13.160	12.360	12.940	10.219	183,913
2023-03-09	13.680	13.800	12.340	13.100	10.345	497,154
2023-03-08	14.180	14.240	14.040	14.160	11.182	26,773
2023-03-07	14.220	14.340	14.060	14.100	11.135	40,556
2023-03-06	14.000	14.340	13.980	14.200	11.214	66,050
2023-03-03	13.840	13.960	13.780	13.940	11.009	24,631
2023-03-02	13.840	13.980	13.680	13.760	10.867	58,962
2023-03-01	14.000	14.080	13.860	13.860	10.946	43,275
2023-02-28	14.100	14.180	14.000	14.060	11.104	23,518
2023-02-27	13.920	14.160	13.920	14.100	11.135	32,746
2023-02-24	14.120	14.120	13.920	13.920	10.993	27,226
2023-02-23	14.060	14.120	13.940	14.080	11.119	56,125
2023-02-22	14.440	14.440	14.000	14.040	11.088	75,932
2023-02-21	14.440	14.580	14.360	14.500	11.451	38,038
2023-02-20	14.540	14.600	14.400	14.420	11.388	26,667
2023-02-17	14.200	14.540	14.140	14.420	11.388	43,708
2023-02-16	14.140	14.340	14.020	14.200	11.214	47,061
2023-02-15	14.380	14.400	14.060	14.140	11.167	48,432
2023-02-14	14.500	14.620	14.320	14.380	11.356	47,702
2023-02-13	14.700	14.700	14.500	14.500	11.451	21,460
2023-02-10	14.700	14.700	14.340	14.640	11.562	36,541
2023-02-09	14.740	14.940	14.640	14.720	11.625	37,746
2023-02-08	14.720	15.080	14.600	14.620	11.546	66,138
2023-02-07	14.640	14.840	14.520	14.640	11.562	62,149
2023-02-06	14.780	14.840	14.400	14.600	11.530	78,053
2023-02-03	14.800	15.040	14.660	14.740	11.641	72,324
2023-02-02	14.140	14.880	14.140	14.880	11.751	137,638
2023-02-01	14.380	14.460	13.960	14.120	11.151	83,153
2023-01-31	14.300	14.540	14.200	14.400	11.372	52,609
2023-01-30	14.720	14.720	14.220	14.360	11.340	153,650
2023-01-27	14.560	14.780	14.420	14.620	11.546	156,707
2023-01-26	14.520	14.680	14.400	14.600	11.530	112,563
2023-01-25	14.700	14.920	14.440	14.640	11.562	174,911
2023-01-24	14.800	14.900	14.440	14.620	11.546	88,311
2023-01-23	14.440	14.860	14.300	14.860	11.735	120,815
2023-01-20	13.960	14.280	13.760	14.240	11.246	276,604
2023-01-19	14.280	14.560	14.120	14.480	11.435	161,091
2023-01-18	14.460	14.620	14.140	14.440	11.404	247,116
2023-01-17	14.400	14.940	14.120	14.340	11.325	368,771

← NewerPage 16 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.