Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.525	21.946	21.478	21.853	16.016	54,178
2022-02-08	21.572	22.133	21.572	21.666	15.879	55,779
2022-02-07	22.929	22.929	21.338	21.572	15.810	103,971
2022-02-04	23.397	23.397	22.695	22.742	16.668	45,084
2022-02-03	23.631	23.724	23.397	23.397	17.148	16,807
2022-02-02	23.490	23.771	23.444	23.678	17.354	13,215
2022-02-01	23.631	23.818	23.444	23.444	17.182	22,910
2022-01-31	23.631	23.771	23.444	23.631	17.319	23,696
2022-01-28	23.771	23.771	23.350	23.490	17.217	33,410
2022-01-27	23.584	23.771	23.490	23.678	17.354	25,297
2022-01-26	23.818	23.818	23.490	23.631	17.319	43,220
2022-01-25	23.631	23.818	23.397	23.490	17.217	31,806
2022-01-24	24.239	24.286	23.631	23.631	17.319	63,834
2022-01-21	24.146	24.380	24.146	24.192	17.731	19,756
2022-01-20	24.286	24.333	24.146	24.192	17.731	22,281
2022-01-19	24.473	24.473	24.239	24.239	17.765	16,132
2022-01-18	24.520	24.520	24.333	24.426	17.902	20,125
2022-01-17	24.754	24.754	24.333	24.473	17.937	20,617
2022-01-14	24.333	24.520	24.286	24.473	17.937	51,925
2022-01-13	24.380	24.380	24.239	24.333	17.834	36,332
2022-01-12	24.473	24.473	24.239	24.333	17.834	15,497
2022-01-11	24.707	24.707	24.333	24.380	17.868	22,830
2022-01-10	24.426	24.660	24.286	24.520	17.971	45,559
2022-01-07	24.567	24.707	24.333	24.380	17.868	19,419
2022-01-06	24.801	24.801	24.520	24.660	18.074	19,456
2022-01-05	24.333	25.035	24.286	24.847	18.211	75,996
2022-01-04	24.333	24.614	24.333	24.333	17.834	56,672
2022-01-03	24.146	24.333	24.099	24.333	17.834	33,924
2021-12-31	24.192	24.192	24.099	24.099	17.662	5,751
2021-12-30	24.146	24.239	24.052	24.192	17.731	23,136
2021-12-29	24.052	24.192	24.052	24.099	17.662	20,522
2021-12-28	24.052	24.333	24.052	24.099	17.662	20,648
2021-12-27	24.005	24.052	23.912	24.052	17.628	15,258
2021-12-24	23.865	24.005	23.865	23.912	17.525	4,379
2021-12-23	23.958	24.005	23.865	23.865	17.491	14,053
2021-12-22	23.865	24.052	23.818	24.005	17.594	18,027
2021-12-21	24.005	24.099	23.865	23.912	17.525	15,892
2021-12-20	24.239	24.239	23.912	24.005	17.594	34,062
2021-12-17	24.333	24.333	24.052	24.333	17.834	18,212
2021-12-16	24.380	24.473	24.192	24.192	17.731	12,547
2021-12-15	24.192	24.333	24.099	24.333	17.834	40,936
2021-12-14	23.958	24.286	23.958	24.192	17.731	47,393
2021-12-13	24.333	24.333	23.865	23.958	17.560	38,504
2021-12-10	23.865	24.099	23.865	24.099	17.662	19,124
2021-12-09	23.958	23.958	23.865	23.912	17.525	19,320
2021-12-08	24.005	24.005	23.724	23.958	17.560	35,636
2021-12-07	23.958	24.286	23.958	24.005	17.594	29,910
2021-12-06	23.678	24.099	23.678	24.005	17.594	67,706
2021-12-03	24.005	24.005	23.584	23.678	17.354	31,014
2021-12-02	23.912	23.912	23.631	23.818	17.457	25,167
2021-12-01	23.958	24.099	23.818	23.912	17.525	27,158
2021-11-30	23.958	24.192	23.865	23.865	17.491	54,399
2021-11-29	23.958	24.005	23.865	23.958	17.560	37,520
2021-11-26	23.958	23.958	23.818	23.818	17.457	34,527
2021-11-25	24.005	24.099	23.958	24.052	17.628	27,537
2021-11-24	24.052	24.099	23.865	24.052	17.628	44,980
2021-11-23	24.052	24.146	23.912	23.912	17.525	34,579
2021-11-22	24.146	24.286	23.865	24.052	17.628	42,296
2021-11-19	24.333	24.333	24.146	24.146	17.697	24,764
2021-11-18	24.192	24.333	24.146	24.286	17.800	31,566

← NewerPage 21 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.