Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	12.360	12.460	12.240	12.300	10.408	24,366
2024-11-27	12.160	12.380	12.080	12.320	10.425	30,664
2024-11-26	12.200	12.200	12.080	12.140	10.273	40,220
2024-11-25	12.300	12.300	12.040	12.200	10.324	65,910
2024-11-22	12.060	12.320	12.020	12.300	10.408	30,087
2024-11-21	12.060	12.100	11.940	12.080	10.222	40,188
2024-11-20	12.200	12.280	12.040	12.100	10.239	34,510
2024-11-19	12.160	12.360	12.060	12.220	10.341	38,135
2024-11-18	12.400	12.400	12.100	12.140	10.273	55,095
2024-11-15	12.380	12.500	12.380	12.480	10.561	29,665
2024-11-14	12.300	12.600	12.300	12.560	10.628	27,504
2024-11-13	12.300	12.480	12.160	12.300	10.408	45,510
2024-11-12	12.660	12.660	12.340	12.380	10.476	30,243
2024-11-11	12.400	12.860	12.400	12.660	10.713	33,850
2024-11-08	12.260	12.400	12.140	12.360	10.459	36,622
2024-11-07	12.600	12.620	12.140	12.200	10.324	59,958
2024-11-06	12.280	12.360	11.920	11.960	10.121	62,860
2024-11-05	12.060	12.260	12.040	12.160	10.290	38,821
2024-11-04	12.360	12.400	12.060	12.060	10.205	58,519
2024-11-01	12.420	12.520	12.380	12.400	10.493	19,521
2024-10-31	12.640	12.680	12.400	12.460	10.544	65,993
2024-10-30	12.720	12.920	12.620	12.680	10.730	26,093
2024-10-29	12.920	12.920	12.720	12.720	10.764	26,317
2024-10-28	12.920	13.000	12.800	12.860	10.882	32,928
2024-10-25	12.800	13.040	12.800	12.920	10.933	18,114
2024-10-24	12.960	13.000	12.880	12.880	10.899	17,361
2024-10-23	13.000	13.100	12.940	12.960	10.967	17,664
2024-10-22	13.000	13.060	12.880	13.000	11.001	27,011
2024-10-21	13.200	13.220	13.000	13.060	11.052	37,033
2024-10-18	13.480	13.480	13.060	13.200	11.170	50,563
2024-10-17	13.440	13.480	13.280	13.380	11.322	32,651
2024-10-16	13.400	13.580	13.400	13.460	11.390	17,428
2024-10-15	13.460	13.520	13.260	13.400	11.339	46,501
2024-10-14	13.520	13.580	13.380	13.500	11.424	30,921
2024-10-11	13.340	13.600	13.340	13.520	11.441	20,861
2024-10-10	13.540	13.600	13.360	13.360	11.305	18,146
2024-10-09	13.420	13.740	13.420	13.600	11.508	49,533
2024-10-08	13.560	13.700	13.360	13.400	11.339	64,595
2024-10-07	13.780	13.800	13.440	13.620	11.525	35,085
2024-10-04	13.760	13.860	13.680	13.680	11.576	57,246
2024-10-03	13.960	13.960	13.700	13.740	11.627	30,246
2024-10-02	14.180	14.240	13.820	13.860	11.728	52,859
2024-10-01	14.300	14.480	14.280	14.340	12.135	33,953
2024-09-30	14.820	14.820	14.320	14.360	12.152	49,294
2024-09-27	14.600	14.820	14.600	14.740	12.473	25,293
2024-09-26	14.860	15.000	14.580	14.680	12.422	49,962
2024-09-25	14.600	15.000	14.600	14.840	12.558	45,261
2024-09-24	14.840	14.840	14.520	14.620	12.372	34,044
2024-09-23	14.760	14.880	14.660	14.760	12.490	28,169
2024-09-20	14.920	15.020	14.760	14.760	12.490	592,992
2024-09-19	15.040	15.160	14.920	14.920	12.625	35,444
2024-09-18	15.000	15.200	14.900	14.900	12.609	45,954
2024-09-17	15.200	15.200	14.940	14.940	12.642	46,408
2024-09-16	15.200	15.320	15.160	15.180	12.845	56,520
2024-09-13	14.980	15.320	14.900	15.180	12.845	87,591
2024-09-12	14.860	14.960	14.600	14.820	12.541	107,864
2024-09-11	14.700	14.860	14.600	14.680	12.422	66,795
2024-09-10	14.620	14.740	14.500	14.600	12.355	70,325
2024-09-09	14.440	14.640	14.360	14.580	12.338	27,003
2024-09-06	14.240	14.480	14.120	14.460	12.236	31,569

← NewerPage 9 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.