Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	14.400	14.940	14.120	14.340	11.325	368,771
2023-01-16	14.140	14.240	13.880	14.200	11.214	323,951
2023-01-13	14.600	14.600	13.840	14.020	11.072	189,725
2023-01-12	15.600	15.600	14.320	14.460	11.419	97,670
2023-01-11	14.600	15.386	14.319	15.105	11.929	128,468
2023-01-10	15.255	15.255	14.974	14.974	11.036	17,642
2023-01-09	15.592	15.592	15.217	15.217	11.215	47,223
2023-01-06	15.442	15.573	15.236	15.479	11.408	12,425
2023-01-05	15.629	15.648	15.255	15.330	11.298	20,773
2023-01-04	15.255	15.685	15.255	15.592	11.491	20,907
2023-01-03	15.161	15.461	15.161	15.217	11.215	23,298
2023-01-02	14.880	15.311	14.880	15.217	11.215	20,127
2022-12-30	14.675	15.030	14.525	14.749	10.870	34,690
2022-12-29	14.487	14.656	14.281	14.618	10.773	15,490
2022-12-28	14.319	14.506	14.300	14.431	10.636	11,751
2022-12-27	14.487	14.487	14.281	14.319	10.553	11,914
2022-12-23	14.038	14.394	14.038	14.319	10.553	24,581
2022-12-22	14.113	14.207	13.907	14.019	10.332	19,548
2022-12-21	13.851	14.263	13.851	14.094	10.387	19,361
2022-12-20	14.001	14.001	13.720	13.851	10.208	17,861
2022-12-19	13.851	14.132	13.645	14.038	10.346	37,422
2022-12-16	14.169	14.169	13.683	13.739	10.125	46,373
2022-12-15	14.225	14.319	14.038	14.038	10.346	34,430
2022-12-14	14.188	14.375	14.001	14.319	10.553	61,476
2022-12-13	14.113	14.506	13.888	14.150	10.429	37,974
2022-12-12	14.076	14.188	13.945	14.019	10.332	23,839
2022-12-09	13.907	14.244	13.776	14.057	10.360	44,908
2022-12-08	13.870	13.907	13.664	13.814	10.180	38,504
2022-12-07	14.038	14.038	13.757	13.814	10.180	33,399
2022-12-06	14.506	14.618	14.038	14.094	10.387	33,338
2022-12-05	14.132	14.581	14.132	14.413	10.622	78,795
2022-12-02	14.019	14.207	13.683	14.132	10.415	46,447
2022-12-01	14.038	14.225	13.888	14.001	10.318	33,178
2022-11-30	14.244	14.244	13.795	13.870	10.222	61,257
2022-11-29	14.319	14.319	14.113	14.225	10.484	38,929
2022-11-28	14.787	14.787	14.244	14.356	10.580	41,674
2022-11-25	15.030	15.030	14.544	14.675	10.815	22,469
2022-11-24	14.862	15.161	14.787	14.899	10.980	26,083
2022-11-23	14.974	14.993	14.544	14.787	10.898	26,538
2022-11-22	15.161	15.199	14.862	14.974	11.036	15,769
2022-11-21	15.236	15.236	15.068	15.105	11.132	17,638
2022-11-18	15.049	15.199	14.937	15.086	11.118	16,977
2022-11-17	15.068	15.311	14.862	14.974	11.036	25,128
2022-11-16	15.629	15.629	14.974	15.124	11.146	48,999
2022-11-15	15.966	15.966	15.217	15.536	11.449	30,282
2022-11-14	15.891	16.041	15.461	15.704	11.574	33,835
2022-11-11	15.854	16.003	15.479	15.536	11.449	21,583
2022-11-10	15.049	15.854	14.693	15.704	11.574	36,179
2022-11-09	15.910	15.910	15.030	15.049	11.091	50,896
2022-11-08	15.723	15.835	15.498	15.835	11.670	39,181
2022-11-07	15.891	16.097	15.667	15.741	11.601	19,928
2022-11-04	15.704	15.854	15.479	15.741	11.601	16,626
2022-11-03	15.517	15.629	15.292	15.554	11.463	17,314
2022-11-02	15.854	15.854	15.330	15.498	11.422	16,446
2022-11-01	15.348	15.910	15.348	15.704	11.574	9,435
2022-10-31	15.386	15.554	15.236	15.386	11.339	14,552
2022-10-28	15.442	15.479	15.142	15.274	11.256	17,259
2022-10-27	14.993	15.573	14.993	15.423	11.367	11,207
2022-10-26	15.479	15.479	14.880	14.974	11.036	43,643
2022-10-25	14.974	15.536	14.768	15.386	11.339	25,965

← NewerPage 17 of 22 · 1,282 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.