Care Property Invest NV historical data

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

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
2025-10-17	11.620	11.660	11.540	11.580	10.591	73,162
2025-10-16	11.520	11.680	11.460	11.620	10.627	108,159
2025-10-15	11.500	11.640	11.500	11.520	10.536	48,452
2025-10-14	11.560	11.660	11.560	11.580	10.591	37,681
2025-10-13	11.440	11.640	11.440	11.580	10.591	69,279
2025-10-10	11.400	11.580	11.400	11.460	10.481	93,186
2025-10-09	11.400	11.440	11.400	11.400	10.426	94,194
2025-10-08	11.440	11.440	11.400	11.400	10.426	106,511
2025-10-07	11.420	11.480	11.400	11.400	10.426	94,169
2025-10-06	11.500	11.580	11.400	11.440	10.463	77,900
2025-10-03	11.500	11.620	11.500	11.500	10.518	58,214
2025-10-02	11.560	11.600	11.500	11.520	10.536	50,956
2025-10-01	11.600	11.680	11.480	11.560	10.572	58,651
2025-09-30	11.500	11.660	11.400	11.640	10.646	52,409
2025-09-29	11.400	11.600	11.360	11.500	10.518	106,104
2025-09-26	11.240	11.600	11.240	11.400	10.426	101,919
2025-09-25	11.400	11.500	11.240	11.240	10.280	92,411
2025-09-24	11.400	11.460	11.300	11.360	10.389	101,648
2025-09-23	12.000	12.000	11.360	11.420	10.444	264,882
2025-09-22	12.060	12.120	12.000	12.040	11.011	56,590
2025-09-19	12.180	12.220	12.060	12.060	11.030	137,947
2025-09-18	12.140	12.260	12.100	12.100	11.066	29,072
2025-09-17	12.100	12.200	12.100	12.120	11.085	28,906
2025-09-16	12.300	12.300	12.080	12.080	11.048	65,610
2025-09-15	12.040	12.400	12.040	12.260	11.213	50,459
2025-09-12	12.140	12.200	12.040	12.100	11.066	35,764
2025-09-11	12.100	12.200	12.080	12.120	11.085	33,496
2025-09-10	12.300	12.300	12.100	12.100	11.066	67,314
2025-09-09	12.220	12.360	12.200	12.240	11.194	35,499
2025-09-08	12.280	12.380	12.180	12.180	11.139	39,910
2025-09-05	12.400	12.420	12.220	12.240	11.194	74,648
2025-09-04	12.460	12.580	12.300	12.300	11.249	53,196
2025-09-03	12.540	12.880	12.340	12.400	11.341	71,575
2025-09-02	12.500	12.520	12.300	12.340	11.286	57,720
2025-09-01	12.520	12.600	12.440	12.500	11.432	32,314
2025-08-29	12.460	12.600	12.460	12.520	11.450	42,417
2025-08-28	12.540	12.640	12.400	12.440	11.377	66,511
2025-08-27	12.520	12.660	12.480	12.600	11.524	38,925
2025-08-26	12.680	12.680	12.500	12.500	11.432	50,727
2025-08-25	12.780	12.780	12.640	12.640	11.560	29,689
2025-08-22	12.620	12.800	12.600	12.720	11.633	20,392
2025-08-21	12.700	12.700	12.560	12.640	11.560	30,849
2025-08-20	12.600	12.800	12.540	12.680	11.597	51,354
2025-08-19	12.640	12.680	12.580	12.600	11.524	37,109
2025-08-18	12.640	12.820	12.560	12.620	11.542	46,471
2025-08-15	12.720	12.720	12.560	12.560	11.487	28,472

← NewerPage 5 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.