Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.700	12.760	12.620	12.680	12.680	17,571
2026-07-23	12.720	12.820	12.620	12.620	12.620	32,351
2026-07-22	12.640	12.900	12.640	12.680	12.680	41,772
2026-07-21	12.680	12.700	12.600	12.640	12.640	17,625
2026-07-20	12.640	12.720	12.600	12.660	12.660	25,308
2026-07-17	12.740	12.800	12.600	12.660	12.660	54,914
2026-07-16	12.700	12.740	12.620	12.740	12.740	26,076
2026-07-15	12.660	12.740	12.600	12.640	12.640	19,124
2026-07-14	12.680	12.720	12.520	12.700	12.700	23,833
2026-07-13	12.540	12.640	12.540	12.620	12.620	23,298
2026-07-10	12.620	12.700	12.540	12.600	12.600	26,679
2026-07-09	12.540	12.640	12.520	12.640	12.640	14,484
2026-07-08	12.680	12.680	12.520	12.520	12.520	100,144
2026-07-07	12.520	12.720	12.520	12.700	12.700	27,967
2026-07-06	12.560	12.580	12.460	12.520	12.520	26,804
2026-07-03	12.740	12.760	12.560	12.600	12.600	26,792
2026-07-02	12.560	12.760	12.500	12.760	12.760	45,890
2026-07-01	12.620	12.660	12.500	12.580	12.580	26,752
2026-06-30	12.520	12.620	12.460	12.600	12.600	49,434
2026-06-29	12.640	12.640	12.500	12.540	12.540	27,482
2026-06-26	12.540	12.620	12.500	12.600	12.600	39,589
2026-06-25	12.560	12.580	12.400	12.540	12.540	20,792
2026-06-24	12.540	12.660	12.500	12.580	12.580	42,940
2026-06-23	12.480	12.520	12.400	12.520	12.520	25,440
2026-06-22	12.400	12.480	12.320	12.480	12.480	29,391
2026-06-19	12.400	12.440	12.320	12.440	12.440	74,695
2026-06-18	12.380	12.440	12.300	12.440	12.440	50,410
2026-06-17	12.440	12.480	12.340	12.380	12.380	49,074
2026-06-16	12.380	12.440	12.320	12.440	12.440	50,259
2026-06-15	12.500	12.560	12.360	12.400	12.400	62,251
2026-06-12	12.440	12.560	12.340	12.380	12.380	38,285
2026-06-11	12.360	12.520	12.300	12.420	12.420	31,729
2026-06-10	12.260	12.460	12.240	12.380	12.380	46,604
2026-06-09	12.240	12.360	12.200	12.200	12.200	37,608
2026-06-08	12.240	12.380	12.180	12.220	12.220	38,285
2026-06-05	12.240	12.420	12.200	12.260	12.260	71,543
2026-06-04	12.200	12.300	12.160	12.260	12.260	58,419
2026-06-03	12.200	12.380	12.160	12.220	12.220	55,954
2026-06-02	12.620	12.620	12.320	12.320	12.320	54,993
2026-06-01	12.880	12.880	12.520	12.660	12.660	75,061
2026-05-29	12.980	13.060	12.840	12.840	12.840	85,537
2026-05-28	13.160	13.280	13.080	13.120	13.043	78,190
2026-05-27	13.120	13.280	13.120	13.220	13.143	63,500
2026-05-26	13.160	13.220	13.100	13.120	13.043	41,234
2026-05-25	13.260	13.280	13.140	13.240	13.163	50,804
2026-05-22	13.220	13.220	13.080	13.180	13.103	39,349
2026-05-21	13.140	13.280	13.140	13.200	13.123	33,548
2026-05-20	13.040	13.240	13.020	13.220	13.143	41,681
2026-05-19	13.100	13.200	13.000	13.000	12.924	41,681
2026-05-18	12.900	13.120	12.860	13.100	13.023	67,812
2026-05-15	12.840	12.980	12.840	12.860	12.785	31,973
2026-05-14	12.860	13.000	12.860	12.900	12.825	46,678
2026-05-13	13.000	13.040	12.720	12.820	12.745	166,406
2026-05-12	13.120	13.220	13.000	13.220	13.143	47,158
2026-05-11	13.140	13.360	13.080	13.240	13.163	58,152
2026-05-08	13.160	13.180	13.020	13.060	12.984	71,953
2026-05-07	13.200	13.200	13.080	13.080	13.004	66,645
2026-05-06	13.000	13.260	12.980	13.100	13.023	57,601
2026-05-05	13.000	13.100	12.840	12.860	12.785	73,379
2026-05-04	13.040	13.100	12.880	12.880	12.805	74,621

← NewerPage 2 of 3 · 129 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.