Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.648	22.648	22.321	22.555	16.531	15,481
2022-05-05	22.414	22.929	22.367	22.695	16.633	15,286
2022-05-04	22.508	22.695	22.274	22.367	16.393	22,530
2022-05-03	22.695	22.695	22.508	22.508	16.496	18,308
2022-05-02	22.695	22.882	22.508	22.555	16.531	13,139
2022-04-29	23.163	23.163	22.695	22.695	16.633	15,382
2022-04-28	23.116	23.116	22.882	22.882	16.771	9,583
2022-04-27	22.929	23.116	22.835	23.023	16.874	10,273
2022-04-26	22.929	23.210	22.789	22.929	16.805	20,056
2022-04-25	23.116	23.163	22.835	22.835	16.736	19,182
2022-04-22	23.257	23.350	22.976	23.069	16.908	22,463
2022-04-21	23.350	23.397	23.210	23.210	17.011	17,982
2022-04-20	23.724	23.724	23.257	23.257	17.045	27,630
2022-04-19	23.818	23.818	23.350	23.350	17.114	40,745
2022-04-14	23.490	23.678	23.397	23.490	17.217	23,798
2022-04-13	23.678	23.678	23.303	23.350	17.114	29,400
2022-04-12	24.146	24.146	23.444	23.490	17.217	34,784
2022-04-11	23.678	24.146	23.678	24.146	17.697	31,060
2022-04-08	23.584	23.584	23.303	23.490	17.217	10,304
2022-04-07	23.865	23.958	23.257	23.257	17.045	30,942
2022-04-06	23.678	23.724	23.397	23.678	17.354	23,852
2022-04-05	23.490	23.678	23.444	23.678	17.354	18,594
2022-04-04	23.397	23.584	23.257	23.397	17.148	12,994
2022-04-01	23.397	23.397	23.023	23.116	16.942	18,170
2022-03-31	23.023	23.444	23.023	23.257	17.045	15,042
2022-03-30	23.257	23.350	23.023	23.069	16.908	32,561
2022-03-29	22.835	23.069	22.835	22.929	16.805	15,847
2022-03-28	22.976	22.976	22.648	22.742	16.668	16,097
2022-03-25	22.414	22.929	22.367	22.929	16.805	12,732
2022-03-24	22.274	22.414	22.133	22.414	16.428	13,745
2022-03-23	22.742	22.742	22.274	22.367	16.393	15,062
2022-03-22	22.461	22.695	22.461	22.695	16.633	12,840
2022-03-21	22.227	22.601	22.227	22.508	16.496	12,530
2022-03-18	22.555	22.555	22.180	22.227	16.291	16,230
2022-03-17	22.274	22.648	22.274	22.367	16.393	23,450
2022-03-16	22.789	22.835	22.133	22.274	16.325	40,614
2022-03-15	23.163	23.163	22.555	22.555	16.531	32,564
2022-03-14	23.303	23.537	22.929	23.023	16.874	43,378
2022-03-11	22.648	23.397	22.648	22.882	16.771	32,151
2022-03-10	23.023	23.210	22.367	22.601	16.565	36,188
2022-03-09	21.338	22.835	21.338	22.695	16.633	64,734
2022-03-08	21.010	21.666	20.870	21.478	15.742	25,073
2022-03-07	21.151	21.151	20.636	21.010	15.399	38,308
2022-03-04	21.432	21.572	21.104	21.291	15.605	26,567
2022-03-03	21.946	21.993	21.432	21.619	15.845	25,602
2022-03-02	21.151	21.946	21.010	21.853	16.016	38,199
2022-03-01	21.057	21.385	20.964	21.057	15.433	16,224
2022-02-28	21.338	21.619	21.010	21.151	15.502	26,823
2022-02-25	21.010	21.478	20.870	21.338	15.639	29,989
2022-02-24	21.057	21.432	20.636	20.636	15.124	61,142
2022-02-23	21.057	21.619	21.057	21.619	15.845	60,844
2022-02-22	20.870	21.057	20.683	21.010	15.399	26,180
2022-02-21	21.338	21.338	20.917	20.964	15.365	23,673
2022-02-18	21.525	21.525	20.964	21.198	15.536	21,247
2022-02-17	21.619	21.712	21.338	21.432	15.708	26,454
2022-02-16	21.666	21.806	21.478	21.572	15.810	23,875
2022-02-15	21.010	21.572	20.964	21.432	15.708	33,207
2022-02-14	21.151	21.151	20.542	21.057	15.433	44,030
2022-02-11	21.759	21.806	21.291	21.385	15.673	43,837
2022-02-10	21.946	22.040	21.666	21.759	15.948	36,487

← NewerPage 20 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.