Care Property Invest NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 11.620 | 11.940 | 11.620 | 11.900 | 10.883 | 61,489 |
| 2025-11-05 | 11.700 | 11.880 | 11.500 | 11.640 | 10.646 | 144,393 |
| 2025-11-04 | 11.180 | 11.400 | 11.160 | 11.380 | 10.408 | 83,018 |
| 2025-11-03 | 11.440 | 11.500 | 11.200 | 11.200 | 10.243 | 103,489 |
| 2025-10-31 | 11.500 | 11.520 | 11.420 | 11.420 | 10.444 | 85,027 |
| 2025-10-30 | 11.500 | 11.560 | 11.480 | 11.500 | 10.518 | 57,873 |
| 2025-10-29 | 11.480 | 11.620 | 11.460 | 11.500 | 10.518 | 57,088 |
| 2025-10-28 | 11.500 | 11.580 | 11.480 | 11.500 | 10.518 | 69,943 |
| 2025-10-27 | 11.580 | 11.580 | 11.500 | 11.540 | 10.554 | 66,715 |
| 2025-10-24 | 11.580 | 11.600 | 11.460 | 11.580 | 10.591 | 73,926 |
| 2025-10-23 | 11.560 | 11.620 | 11.400 | 11.540 | 10.554 | 67,898 |
| 2025-10-22 | 11.500 | 11.600 | 11.400 | 11.560 | 10.572 | 161,574 |
| 2025-10-21 | 11.560 | 11.600 | 11.540 | 11.580 | 10.591 | 41,833 |
| 2025-10-20 | 11.560 | 11.640 | 11.540 | 11.600 | 10.609 | 78,028 |
← NewerPage 5 of 5 · 254 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.