Care Property Invest NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 13.040 | 13.100 | 12.880 | 12.880 | 12.805 | 74,621 |
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.