Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.780	12.980	12.760	12.940	12.864	38,570
2026-04-29	12.860	12.880	12.760	12.820	12.745	32,446
2026-04-28	12.900	12.980	12.740	12.880	12.805	48,604
2026-04-27	12.840	13.000	12.760	12.920	12.845	35,483
2026-04-24	12.700	12.880	12.700	12.840	12.765	38,657
2026-04-23	12.820	12.860	12.700	12.780	12.705	60,071
2026-04-22	12.940	12.960	12.800	12.800	12.725	29,001
2026-04-21	12.920	13.120	12.820	12.820	12.745	84,260
2026-04-20	12.980	13.040	12.860	12.920	12.845	49,687
2026-04-17	12.760	13.140	12.720	13.060	12.984	43,441
2026-04-16	12.720	12.860	12.660	12.760	12.685	68,109
2026-04-15	12.760	12.820	12.660	12.720	12.646	67,493
2026-04-14	12.740	12.840	12.660	12.760	12.685	61,788
2026-04-13	12.660	12.760	12.600	12.740	12.666	76,719
2026-04-10	12.660	12.840	12.640	12.700	12.626	67,706
2026-04-09	12.860	12.880	12.600	12.760	12.685	44,272
2026-04-08	13.020	13.100	12.840	12.880	12.805	88,390
2026-04-07	12.540	12.720	12.460	12.540	12.467	62,464
2026-04-02	12.340	12.620	12.300	12.520	12.447	42,797
2026-04-01	12.300	12.620	12.300	12.380	12.308	59,740
2026-03-31	12.160	12.400	12.160	12.260	12.188	44,732
2026-03-30	11.820	12.240	11.800	12.240	12.168	55,675
2026-03-27	11.980	12.000	11.800	11.840	11.771	71,299
2026-03-26	12.040	12.120	11.920	11.940	11.870	65,832
2026-03-25	12.120	12.540	12.000	12.140	12.069	193,974
2026-03-24	12.240	12.240	11.960	12.000	11.930	69,939
2026-03-23	12.040	12.300	11.700	12.020	11.950	159,662
2026-03-20	12.300	12.400	12.180	12.220	12.149	115,420
2026-03-19	12.420	12.420	12.260	12.260	12.188	74,988
2026-03-18	12.680	12.780	12.440	12.520	12.447	43,412
2026-03-17	12.420	12.660	12.380	12.660	12.586	38,626
2026-03-16	12.300	12.480	12.260	12.420	12.347	35,741
2026-03-13	12.260	12.460	12.200	12.280	12.208	27,250
2026-03-12	12.340	12.340	12.200	12.300	12.228	62,052
2026-03-11	12.340	12.520	12.260	12.380	12.308	59,899
2026-03-10	12.540	12.620	12.280	12.280	12.208	128,820
2026-03-09	12.200	12.540	12.200	12.240	12.168	123,483
2026-03-06	12.300	12.680	12.240	12.580	12.507	169,444
2026-03-05	12.540	12.620	12.200	12.200	12.129	128,209
2026-03-04	12.660	12.660	12.360	12.360	12.288	200,951
2026-03-03	13.260	13.340	12.560	12.640	12.566	170,555
2026-03-02	13.500	13.900	13.460	13.620	13.540	131,967
2026-02-27	13.960	14.040	13.640	13.800	13.719	172,184
2026-02-26	13.860	13.960	13.800	13.920	13.839	73,076
2026-02-25	13.640	13.820	13.460	13.780	13.699	84,504
2026-02-24	13.360	13.660	13.360	13.500	13.421	42,781
2026-02-23	13.440	13.500	13.340	13.440	13.361	62,849
2026-02-20	13.540	13.660	13.360	13.460	13.381	57,728
2026-02-19	13.540	13.600	13.300	13.540	13.461	56,881
2026-02-18	13.660	13.720	13.520	13.520	13.441	51,333
2026-02-17	13.180	13.710	13.180	13.700	13.620	108,349
2026-02-16	13.200	13.280	13.140	13.240	13.163	27,946
2026-02-13	12.980	13.140	12.840	13.120	13.043	83,419
2026-02-12	12.880	13.020	12.700	12.960	12.884	77,363
2026-02-11	12.860	12.980	12.800	12.940	12.864	46,453
2026-02-10	12.720	12.860	12.620	12.860	12.785	67,255
2026-02-09	12.760	12.760	12.600	12.680	12.606	42,560
2026-02-06	12.420	12.760	12.420	12.760	12.685	85,217
2026-02-05	12.460	12.600	12.320	12.480	12.407	72,265
2026-02-04	12.380	12.620	12.340	12.480	12.407	66,868

← NewerPage 3 of 5 · 254 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.