Care Property Invest NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	24.192	24.333	24.146	24.286	17.800	31,566
2021-11-17	24.146	24.426	24.005	24.099	17.662	62,892
2021-11-16	24.567	24.894	24.520	24.707	18.108	24,609
2021-11-15	24.239	24.567	24.099	24.520	17.971	37,494
2021-11-12	24.520	24.567	24.146	24.239	17.765	33,377
2021-11-11	24.660	24.801	24.426	24.426	17.902	14,927
2021-11-10	24.847	24.988	24.426	24.567	18.005	45,952
2021-11-09	25.269	25.643	25.175	25.503	18.144	16,581
2021-11-08	25.549	25.643	25.269	25.269	17.978	11,541
2021-11-05	25.737	25.924	25.269	25.269	17.978	24,771
2021-11-04	25.222	25.690	25.128	25.643	18.244	19,878
2021-11-03	24.941	25.175	24.707	25.128	17.878	27,214
2021-11-02	24.941	25.269	24.847	24.894	17.712	19,225
2021-11-01	25.081	25.081	24.801	24.801	17.645	7,963
2021-10-29	25.362	25.362	24.988	25.081	17.845	13,375
2021-10-28	25.269	25.596	25.269	25.269	17.978	16,840
2021-10-27	25.737	25.737	25.269	25.269	17.978	24,782
2021-10-26	24.941	25.409	24.894	25.269	17.978	16,153
2021-10-25	25.222	25.222	24.847	24.941	17.745	13,244
2021-10-22	24.894	25.222	24.707	25.222	17.945	55,799
2021-10-21	25.175	25.456	24.801	24.801	17.645	30,407
2021-10-20	25.128	25.362	25.035	25.175	17.911	13,860
2021-10-19	25.362	25.362	24.941	25.128	17.878	14,178
2021-10-18	25.081	25.362	24.847	25.315	18.011	18,524
2021-10-15	24.847	25.222	24.520	25.081	17.845	20,131
2021-10-14	24.988	25.175	24.567	24.941	17.745	30,612

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.