Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	13.380	13.640	13.340	13.380	11.322	66,651
2025-05-22	13.600	13.600	13.340	13.360	11.305	86,234
2025-05-21	13.680	13.680	13.520	13.580	11.492	74,083
2025-05-20	13.620	13.700	13.500	13.700	11.593	42,851
2025-05-19	13.500	13.680	13.340	13.620	11.525	57,012
2025-05-16	13.240	13.500	13.200	13.500	11.424	89,691
2025-05-15	13.100	13.440	13.060	13.200	11.170	159,862
2025-05-14	13.240	13.240	12.900	13.020	11.018	76,285
2025-05-13	13.280	13.280	13.100	13.200	11.170	53,046
2025-05-12	13.300	13.360	13.040	13.260	11.221	97,863
2025-05-09	13.380	13.440	13.120	13.160	11.136	70,560
2025-05-08	13.580	13.580	13.340	13.360	11.305	80,990
2025-05-07	13.620	13.680	13.340	13.540	11.458	124,716
2025-05-06	13.840	13.840	13.620	13.620	11.525	41,595
2025-05-05	13.800	13.860	13.620	13.780	11.661	51,430
2025-05-02	13.420	13.920	13.420	13.840	11.712	149,706
2025-04-30	12.860	13.360	12.820	13.360	11.305	102,533
2025-04-29	12.900	13.000	12.780	12.780	10.815	32,463
2025-04-28	12.920	12.960	12.820	12.900	10.916	49,059
2025-04-25	12.880	12.980	12.780	12.860	10.882	42,246
2025-04-24	12.660	12.840	12.580	12.800	10.832	65,945
2025-04-23	12.640	12.700	12.480	12.560	10.628	45,938
2025-04-22	12.540	12.620	12.400	12.500	10.578	62,828
2025-04-17	12.120	12.260	12.060	12.180	10.307	44,705
2025-04-16	11.860	12.180	11.840	12.140	10.273	40,024
2025-04-15	11.880	11.960	11.820	11.920	10.087	36,924
2025-04-14	11.780	11.860	11.700	11.760	9.951	32,666
2025-04-11	11.720	11.740	11.460	11.540	9.765	38,585
2025-04-10	12.000	12.000	11.540	11.540	9.765	72,240
2025-04-09	11.760	11.760	11.220	11.380	9.630	71,287
2025-04-08	11.820	11.840	11.520	11.760	9.951	60,700
2025-04-07	11.300	11.920	11.140	11.500	9.731	125,302
2025-04-04	12.280	12.360	11.680	11.680	9.884	79,017
2025-04-03	12.200	12.480	12.140	12.340	10.442	56,032
2025-04-02	12.060	12.200	12.040	12.200	10.324	45,230
2025-04-01	12.160	12.180	12.020	12.120	10.256	33,047
2025-03-31	12.140	12.200	11.960	12.060	10.205	40,428
2025-03-28	11.820	12.200	11.820	12.120	10.256	40,424
2025-03-27	11.880	12.080	11.860	11.860	10.036	36,655
2025-03-26	11.960	12.000	11.900	11.920	10.087	25,605
2025-03-25	12.060	12.220	11.920	11.920	10.087	38,782
2025-03-24	12.280	12.280	12.000	12.000	10.155	63,186
2025-03-21	12.100	12.280	12.080	12.200	10.324	47,780
2025-03-20	12.180	12.240	12.080	12.100	10.239	52,244
2025-03-19	12.100	12.140	12.000	12.080	10.222	29,097
2025-03-18	12.080	12.180	12.040	12.080	10.222	29,715
2025-03-17	11.840	12.100	11.820	12.000	10.155	51,808
2025-03-14	11.780	11.840	11.660	11.820	10.002	30,484
2025-03-13	11.700	11.800	11.580	11.720	9.918	41,345
2025-03-12	11.440	11.760	11.440	11.640	9.850	42,595
2025-03-11	11.400	11.640	11.380	11.400	9.647	35,979
2025-03-10	11.400	11.500	11.200	11.420	9.664	38,278
2025-03-07	10.960	11.400	10.840	11.300	9.562	62,468
2025-03-06	11.480	11.740	10.960	11.040	9.342	118,284
2025-03-05	11.420	11.520	11.100	11.100	9.393	83,061
2025-03-04	11.340	11.560	11.340	11.480	9.715	27,459
2025-03-03	11.520	11.600	11.360	11.420	9.664	34,543
2025-02-28	11.560	11.560	11.440	11.540	9.765	39,367
2025-02-27	11.620	11.640	11.540	11.600	9.816	49,739
2025-02-26	11.600	11.760	11.580	11.640	9.850	24,415

← NewerPage 7 of 22 · 1,284 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.