Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	11.600	11.800	11.540	11.560	9.782	36,537
2025-02-24	11.480	11.740	11.480	11.600	9.816	34,200
2025-02-21	11.320	11.580	11.320	11.480	9.715	35,911
2025-02-20	11.200	11.480	11.100	11.400	9.647	43,824
2025-02-19	11.060	11.260	11.060	11.160	9.444	45,165
2025-02-18	11.100	11.240	11.060	11.160	9.444	61,825
2025-02-17	11.200	11.240	11.020	11.020	9.325	74,452
2025-02-14	11.280	11.380	11.160	11.180	9.461	67,026
2025-02-13	11.060	11.320	11.060	11.160	9.444	80,940
2025-02-12	11.080	11.360	11.060	11.060	9.359	84,772
2025-02-11	11.300	11.300	11.040	11.040	9.342	73,719
2025-02-10	11.240	11.360	11.200	11.240	9.511	67,767
2025-02-07	11.380	11.500	11.080	11.200	9.478	69,102
2025-02-06	11.400	11.460	11.300	11.380	9.630	65,194
2025-02-05	11.160	11.400	11.140	11.400	9.647	39,668
2025-02-04	11.020	11.280	11.020	11.220	9.495	43,859
2025-02-03	11.100	11.220	10.940	11.020	9.325	54,529
2025-01-31	11.200	11.240	11.040	11.220	9.495	25,607
2025-01-30	10.960	11.160	10.940	11.160	9.444	45,289
2025-01-29	11.420	11.420	10.800	10.840	9.173	103,041
2025-01-28	11.120	11.460	10.940	11.320	9.579	62,693
2025-01-27	10.800	11.200	10.800	11.080	9.376	117,868
2025-01-24	10.920	11.000	10.820	10.920	9.241	107,652
2025-01-23	10.840	10.980	10.840	10.920	9.241	66,864
2025-01-22	10.800	10.940	10.620	10.880	9.207	67,398
2025-01-21	10.840	10.880	10.720	10.780	9.122	49,940
2025-01-20	11.060	11.120	10.840	10.840	9.173	60,263
2025-01-17	11.060	11.200	11.060	11.060	9.359	16,199
2025-01-16	11.100	11.120	10.920	11.120	9.410	36,804
2025-01-15	10.760	11.060	10.760	10.960	9.274	54,351
2025-01-14	10.940	11.060	10.720	10.720	9.071	52,660
2025-01-13	10.900	11.020	10.880	10.880	9.207	58,991
2025-01-10	11.260	11.320	10.920	10.920	9.241	41,997
2025-01-09	11.320	11.340	11.220	11.280	9.545	33,530
2025-01-08	11.340	11.400	11.140	11.340	9.596	59,570
2025-01-07	11.500	11.660	11.340	11.340	9.596	28,751
2025-01-06	11.560	11.680	11.440	11.500	9.731	22,884
2025-01-03	11.640	11.680	11.460	11.540	9.765	26,255
2025-01-02	11.500	11.680	11.460	11.640	9.850	28,033
2024-12-31	11.320	11.500	11.260	11.420	9.664	16,078
2024-12-30	11.280	11.380	11.220	11.300	9.562	21,194
2024-12-27	11.220	11.360	11.220	11.340	9.596	31,281
2024-12-24	11.180	11.320	11.180	11.220	9.495	9,766
2024-12-23	11.100	11.360	11.080	11.180	9.461	63,390
2024-12-20	10.860	11.220	10.860	11.160	9.444	69,606
2024-12-19	11.040	11.040	10.720	10.860	9.190	99,034
2024-12-18	11.060	11.220	11.060	11.080	9.376	56,505
2024-12-17	11.180	11.220	11.040	11.060	9.359	68,300
2024-12-16	11.560	11.640	11.100	11.200	9.478	82,904
2024-12-13	11.620	11.640	11.540	11.600	9.816	29,712
2024-12-12	11.560	11.700	11.540	11.600	9.816	123,785
2024-12-11	11.880	11.940	11.560	11.560	9.782	70,392
2024-12-10	11.960	11.980	11.860	11.880	10.053	49,835
2024-12-09	12.040	12.060	11.840	11.920	10.087	64,168
2024-12-06	12.040	12.160	12.000	12.040	10.188	25,167
2024-12-05	12.140	12.220	12.000	12.000	10.155	56,100
2024-12-04	12.060	12.200	12.040	12.180	10.307	28,569
2024-12-03	12.060	12.120	12.020	12.120	10.256	50,400
2024-12-02	12.400	12.500	12.020	12.040	10.188	71,352
2024-11-29	12.280	12.360	12.240	12.240	10.358	30,557

← NewerPage 8 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.