Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.695	23.163	22.555	22.648	16.691	30,276
2022-07-28	22.133	22.742	22.040	22.601	16.657	17,706
2022-07-27	22.461	22.601	22.133	22.133	16.312	23,579
2022-07-26	22.414	22.461	22.274	22.414	16.519	8,630
2022-07-25	22.414	22.461	22.227	22.461	16.553	6,552
2022-07-22	22.133	22.414	22.087	22.414	16.519	4,751
2022-07-21	22.087	22.321	21.899	21.993	16.208	7,412
2022-07-20	21.993	22.274	21.946	22.087	16.277	9,779
2022-07-19	21.899	21.899	21.666	21.853	16.105	8,068
2022-07-18	21.666	22.087	21.666	21.806	16.071	9,490
2022-07-15	21.525	21.993	21.525	21.666	15.967	14,745
2022-07-14	21.993	21.993	21.572	21.666	15.967	8,846
2022-07-13	22.180	22.274	21.899	21.899	16.139	7,101
2022-07-12	21.759	22.274	21.572	22.133	16.312	17,974
2022-07-11	22.180	22.274	21.993	22.227	16.381	8,043
2022-07-08	22.227	22.414	22.040	22.274	16.415	12,783
2022-07-07	22.227	22.367	22.133	22.227	16.381	11,941
2022-07-06	21.993	22.414	21.899	22.227	16.381	9,997
2022-07-05	21.899	21.993	21.712	21.946	16.174	28,096
2022-07-04	22.461	22.461	21.946	21.993	16.208	8,878
2022-07-01	22.414	22.695	22.227	22.321	16.450	16,618
2022-06-30	22.414	22.414	21.946	22.321	16.450	15,569
2022-06-29	22.882	22.882	22.274	22.461	16.553	9,573
2022-06-28	22.835	23.069	22.789	22.929	16.898	8,940
2022-06-27	22.555	22.929	22.555	22.882	16.864	22,860
2022-06-24	22.461	22.789	22.461	22.508	16.588	15,252
2022-06-23	22.742	22.742	22.321	22.601	16.657	21,468
2022-06-22	22.321	22.789	22.274	22.601	16.657	27,518
2022-06-21	22.180	22.742	21.899	22.601	16.657	29,919
2022-06-20	21.899	22.133	21.806	22.040	16.243	21,888
2022-06-17	21.619	21.946	21.525	21.759	16.036	27,484
2022-06-16	21.899	21.993	21.338	21.432	15.795	16,253
2022-06-15	21.619	22.133	21.619	21.759	16.036	17,289
2022-06-14	21.806	22.040	21.619	21.666	15.967	20,357
2022-06-13	22.087	22.133	21.525	21.759	16.036	25,241
2022-06-10	22.461	22.461	21.899	22.274	16.415	20,143
2022-06-09	22.648	22.648	22.367	22.367	16.484	11,997
2022-06-08	22.742	22.789	22.414	22.508	16.588	12,187
2022-06-07	22.648	22.835	22.555	22.835	16.829	9,972
2022-06-06	22.601	22.695	22.367	22.555	16.622	11,367
2022-06-03	22.695	22.695	22.461	22.461	16.553	7,337
2022-06-02	22.508	22.648	22.461	22.508	16.588	4,971
2022-06-01	22.648	22.742	22.508	22.555	16.622	13,732
2022-05-31	22.601	22.742	22.414	22.695	16.726	7,660
2022-05-30	22.695	22.742	22.555	22.648	16.691	7,795
2022-05-27	22.695	22.695	22.321	22.648	16.691	5,716
2022-05-26	22.508	22.695	22.414	22.461	16.462	5,407
2022-05-25	22.835	22.835	22.461	22.648	16.599	11,102
2022-05-24	23.116	23.116	22.555	22.695	16.633	16,048
2022-05-23	23.116	23.116	22.648	23.116	16.942	26,600
2022-05-20	22.929	23.257	22.789	22.835	16.736	33,265
2022-05-19	22.789	22.929	22.555	22.742	16.668	14,154
2022-05-18	22.929	23.116	22.695	22.789	16.702	20,912
2022-05-17	22.789	22.882	22.367	22.555	16.531	14,719
2022-05-16	22.648	22.929	22.367	22.601	16.565	18,185
2022-05-13	22.367	22.601	22.367	22.461	16.462	10,558
2022-05-12	21.899	22.321	21.899	22.133	16.222	7,236
2022-05-11	21.946	22.274	21.946	22.133	16.222	11,591
2022-05-10	21.853	22.087	21.853	21.946	16.085	6,635
2022-05-09	22.461	22.508	21.853	21.853	16.016	22,529

← NewerPage 19 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.