Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	12.760	12.860	12.620	12.700	11.615	41,573
2025-08-13	12.760	12.820	12.600	12.680	11.597	38,236
2025-08-12	12.880	12.960	12.740	12.740	11.652	48,554
2025-08-11	12.960	13.080	12.820	12.840	11.743	37,934
2025-08-08	12.880	13.120	12.880	12.880	11.780	72,647
2025-08-07	12.740	12.980	12.700	12.960	11.853	73,329
2025-08-06	12.740	12.760	12.660	12.680	11.597	73,615
2025-08-05	12.740	12.760	12.660	12.680	11.597	34,594
2025-08-04	12.740	12.840	12.640	12.740	11.652	62,339
2025-08-01	12.400	12.540	12.320	12.480	11.414	61,967
2025-07-31	12.760	12.760	12.420	12.420	11.359	82,436
2025-07-30	12.480	12.620	12.460	12.600	11.524	25,845
2025-07-29	12.680	12.680	12.440	12.480	11.414	28,497
2025-07-28	12.760	12.800	12.640	12.640	11.560	25,029
2025-07-25	12.460	12.660	12.420	12.660	11.578	28,286
2025-07-24	12.600	12.700	12.460	12.500	11.432	47,175
2025-07-23	12.540	12.580	12.500	12.540	11.469	19,763
2025-07-22	12.500	12.520	12.400	12.460	11.395	35,125
2025-07-21	12.320	12.500	12.320	12.500	11.432	22,324
2025-07-18	12.360	12.420	12.260	12.320	11.267	23,834
2025-07-17	12.360	12.380	12.300	12.320	11.267	23,855
2025-07-16	12.480	12.480	12.320	12.340	11.286	29,739
2025-07-15	12.500	12.600	12.420	12.440	11.377	44,458
2025-07-14	12.480	12.660	12.480	12.540	11.469	56,966
2025-07-11	12.360	12.500	12.360	12.480	11.414	29,371
2025-07-10	12.360	12.420	12.320	12.400	11.341	39,806
2025-07-09	12.260	12.480	12.240	12.360	11.304	41,293
2025-07-08	12.400	12.400	12.240	12.240	11.194	38,089
2025-07-07	12.320	12.460	12.300	12.300	11.249	31,193
2025-07-04	12.340	12.460	12.300	12.340	11.286	40,502
2025-07-03	12.300	12.420	12.300	12.400	11.341	20,049
2025-07-02	12.540	12.540	12.240	12.280	11.231	47,000
2025-07-01	12.500	12.580	12.440	12.480	11.414	60,871
2025-06-30	12.560	12.680	12.480	12.480	11.414	66,486
2025-06-27	12.800	12.800	12.500	12.500	11.432	80,765
2025-06-26	12.880	12.880	12.700	12.760	11.670	46,551
2025-06-25	12.720	12.880	12.720	12.740	11.652	83,815
2025-06-24	12.720	12.760	12.520	12.680	11.597	38,420
2025-06-23	12.440	12.640	12.420	12.600	11.524	37,114
2025-06-20	12.500	12.560	12.440	12.460	11.395	77,708
2025-06-19	12.480	12.480	12.300	12.360	11.304	28,813
2025-06-18	12.240	12.480	12.220	12.480	11.414	44,504
2025-06-17	12.240	12.320	12.180	12.260	11.213	31,427
2025-06-16	12.260	12.360	12.260	12.280	11.231	33,226
2025-06-13	12.320	12.400	12.260	12.340	11.286	35,792
2025-06-12	12.640	12.640	12.360	12.380	11.322	81,922
2025-06-11	13.020	13.020	12.560	12.620	11.542	107,346
2025-06-10	12.900	13.200	12.900	13.100	11.981	65,144
2025-06-09	12.860	12.900	12.840	12.880	11.780	34,498
2025-06-06	12.700	12.840	12.660	12.740	11.652	44,613
2025-06-05	12.880	12.940	12.620	12.640	11.560	45,541
2025-06-04	12.620	13.020	12.560	12.880	11.780	82,954
2025-06-03	12.300	12.700	12.300	12.580	11.505	61,081
2025-06-02	12.460	12.460	12.240	12.280	11.231	52,616
2025-05-30	12.560	12.700	12.400	12.400	11.341	125,555
2025-05-29	13.340	13.460	13.280	13.380	11.322	59,927
2025-05-28	13.540	13.580	13.060	13.300	11.255	191,414
2025-05-27	13.500	13.740	13.460	13.640	11.542	47,967
2025-05-26	13.500	13.520	13.360	13.460	11.390	51,268
2025-05-23	13.380	13.640	13.340	13.380	11.322	66,651

← NewerPage 6 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.