Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.918	14.918	14.413	14.600	10.760	19,880
2022-10-20	14.581	14.862	14.525	14.862	10.953	28,240
2022-10-19	15.236	15.236	14.450	14.506	10.691	50,569
2022-10-18	15.442	15.498	15.086	15.161	11.174	31,081
2022-10-17	14.974	15.330	14.862	15.330	11.298	44,756
2022-10-14	14.338	14.843	14.338	14.806	10.911	40,730
2022-10-13	14.600	14.693	14.001	14.281	10.525	66,698
2022-10-12	15.124	15.236	14.618	14.618	10.773	46,136
2022-10-11	15.479	15.479	14.937	15.255	11.242	38,823
2022-10-10	15.592	15.872	15.573	15.592	11.491	22,028
2022-10-07	16.378	16.378	15.835	15.835	11.670	17,851
2022-10-06	16.303	16.471	16.003	16.359	12.056	25,244
2022-10-05	16.977	16.977	15.891	16.003	11.794	45,390
2022-10-04	16.846	17.033	16.677	17.033	12.553	17,003
2022-10-03	16.939	16.939	16.284	16.565	12.208	28,555
2022-09-30	16.041	16.883	16.041	16.846	12.415	43,945
2022-09-29	16.471	16.528	16.135	16.191	11.932	25,929
2022-09-28	16.415	16.696	16.041	16.378	12.070	61,010
2022-09-27	17.594	17.594	16.602	16.602	12.236	18,766
2022-09-26	16.864	17.557	16.621	17.370	12.801	62,624
2022-09-23	17.594	17.669	16.977	17.089	12.594	30,726
2022-09-22	18.231	18.231	17.613	17.632	12.994	22,936
2022-09-21	18.512	18.586	18.156	18.268	13.463	14,297
2022-09-20	18.718	18.905	18.231	18.811	13.863	69,611
2022-09-19	18.905	19.139	18.811	18.905	13.932	11,837
2022-09-16	18.718	19.092	18.624	18.905	13.932	54,919
2022-09-15	18.858	18.905	18.718	18.764	13.829	12,184
2022-09-14	19.139	19.279	18.764	18.811	13.863	16,852
2022-09-13	19.653	19.747	19.139	19.232	14.174	28,308
2022-09-12	20.402	20.402	19.279	19.419	14.312	58,335
2022-09-09	19.887	20.215	19.841	20.121	14.829	10,084
2022-09-08	20.075	20.075	19.700	19.841	14.622	12,735
2022-09-07	19.560	19.887	19.560	19.887	14.657	7,444
2022-09-06	19.700	19.841	19.607	19.700	14.519	8,885
2022-09-05	20.028	20.075	19.653	19.700	14.519	17,061
2022-09-02	20.075	20.262	19.841	20.215	14.898	9,023
2022-09-01	20.075	20.121	19.747	19.841	14.622	19,918
2022-08-31	20.402	20.402	20.121	20.121	14.829	7,970
2022-08-30	20.636	20.683	20.168	20.168	14.864	10,332
2022-08-29	20.309	20.636	20.168	20.589	15.174	24,405
2022-08-26	20.496	20.589	20.262	20.309	14.967	21,464
2022-08-25	20.683	20.730	20.542	20.542	15.139	10,981
2022-08-24	20.964	20.964	20.496	20.542	15.139	23,673
2022-08-23	20.964	20.964	20.776	20.823	15.346	11,723
2022-08-22	21.198	21.198	20.823	21.010	15.484	11,386
2022-08-19	21.619	21.619	21.010	21.010	15.484	30,257
2022-08-18	21.853	21.853	21.338	21.478	15.829	21,113
2022-08-17	21.993	21.993	21.619	21.666	15.967	10,766
2022-08-16	22.508	22.508	21.619	21.806	16.071	34,731
2022-08-15	22.648	22.648	22.508	22.508	16.588	5,592
2022-08-12	22.321	22.648	22.274	22.648	16.691	7,945
2022-08-11	22.227	22.367	22.180	22.227	16.381	8,379
2022-08-10	21.759	22.321	21.759	22.227	16.381	23,428
2022-08-09	22.133	22.321	21.853	21.853	16.105	11,386
2022-08-08	21.993	22.180	21.759	22.180	16.346	18,243
2022-08-05	22.180	22.274	21.666	21.712	16.002	22,520
2022-08-04	22.601	22.601	22.227	22.274	16.415	9,382
2022-08-03	22.414	22.648	22.321	22.461	16.553	11,776
2022-08-02	22.367	22.367	22.133	22.321	16.450	23,539
2022-08-01	22.695	22.789	22.367	22.367	16.484	12,046

← NewerPage 18 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.