Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.320	12.440	12.260	12.380	12.308	67,218
2026-02-02	12.240	12.460	12.240	12.300	12.228	91,621
2026-01-30	12.200	12.400	12.120	12.220	12.149	107,027
2026-01-29	12.260	12.260	12.100	12.200	12.129	35,236
2026-01-28	12.080	12.260	12.060	12.220	12.149	45,627
2026-01-27	12.080	12.100	12.000	12.100	12.029	23,970
2026-01-26	12.060	12.180	12.000	12.080	12.009	26,710
2026-01-23	12.040	12.040	11.960	12.040	11.970	24,897
2026-01-22	12.040	12.180	11.980	12.060	11.990	65,674
2026-01-21	11.960	12.060	11.860	11.900	11.830	70,787
2026-01-20	11.960	11.980	11.840	11.940	11.870	53,121
2026-01-19	12.120	12.120	11.920	12.000	11.930	56,668
2026-01-16	12.280	12.340	12.100	12.160	12.089	69,476
2026-01-15	12.000	12.300	11.960	12.280	12.208	104,343
2026-01-14	12.000	12.080	11.840	11.960	11.890	31,440
2026-01-13	12.080	12.100	11.840	11.980	11.910	62,881
2026-01-12	12.100	12.100	11.900	12.080	12.009	50,536
2026-01-09	12.100	12.140	11.900	12.020	11.950	64,901
2026-01-08	12.040	12.140	11.920	12.100	12.029	51,578
2026-01-07	11.680	12.040	11.660	12.040	11.970	55,523
2026-01-06	11.580	11.660	11.520	11.620	11.552	58,562
2026-01-05	11.700	11.720	11.420	11.580	11.512	110,051
2026-01-02	11.860	11.860	11.640	11.660	11.592	96,744
2025-12-31	11.780	11.860	11.700	11.860	11.791	48,712
2025-12-30	11.620	11.780	11.620	11.740	11.671	71,982
2025-12-29	11.460	11.700	11.380	11.620	11.552	118,152
2025-12-24	11.460	11.500	11.440	11.480	11.413	18,918
2025-12-23	11.360	11.520	11.340	11.400	11.333	73,226
2025-12-22	11.360	11.400	11.160	11.380	11.314	62,112
2025-12-19	11.220	11.440	11.160	11.440	11.373	161,539
2025-12-18	10.960	11.260	10.960	11.200	11.135	51,012
2025-12-17	11.140	11.180	11.000	11.060	10.995	75,293
2025-12-16	11.140	11.240	11.080	11.140	11.075	66,460
2025-12-15	11.260	11.360	11.060	11.120	11.055	107,056
2025-12-12	11.000	11.280	10.960	11.200	11.135	74,219
2025-12-11	10.880	10.960	10.700	10.960	10.896	65,067
2025-12-10	10.700	10.880	10.700	10.880	10.816	78,014
2025-12-09	10.720	10.780	10.700	10.700	10.637	354,881
2025-12-08	10.920	10.980	10.760	10.760	10.697	104,611
2025-12-05	10.940	11.020	10.740	10.960	10.896	241,675
2025-12-04	10.800	11.240	10.760	10.880	10.816	288,123
2025-12-03	11.750	11.770	11.414	11.533	10.547	208,703
2025-12-02	11.789	11.908	11.789	11.868	10.854	39,007
2025-12-01	11.967	11.967	11.789	11.789	10.782	52,846
2025-11-28	11.947	12.006	11.829	11.927	10.908	58,850
2025-11-27	11.750	11.967	11.750	11.947	10.926	57,241
2025-11-26	11.592	11.829	11.572	11.809	10.800	56,607
2025-11-25	11.660	11.800	11.660	11.720	10.719	26,724
2025-11-24	11.700	11.720	11.620	11.700	10.700	41,082
2025-11-21	11.640	11.720	11.580	11.660	10.664	47,483
2025-11-20	11.800	11.800	11.600	11.720	10.719	39,531
2025-11-19	11.760	11.840	11.660	11.780	10.774	43,657
2025-11-18	11.740	11.800	11.640	11.720	10.719	57,213
2025-11-17	11.720	11.860	11.720	11.800	10.792	47,177
2025-11-14	11.720	11.840	11.680	11.740	10.737	43,513
2025-11-13	11.720	11.820	11.680	11.820	10.810	38,290
2025-11-12	11.860	11.920	11.700	11.760	10.755	60,922
2025-11-11	11.840	11.920	11.800	11.840	10.828	29,782
2025-11-10	11.860	11.920	11.760	11.860	10.847	36,052
2025-11-07	11.900	11.920	11.760	11.820	10.810	51,252

← NewerPage 4 of 22 · 1,283 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.