Care Property Invest NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.260	12.300	12.140	12.260	12.260	35,257
2026-10-15	12.300	12.320	12.180	12.180	12.180	28,661
2026-10-14	12.200	12.440	12.160	12.280	12.280	45,711
2026-10-13	12.100	12.200	12.080	12.160	12.160	41,748
2026-10-12	12.100	12.140	12.060	12.100	12.100	24,145
2026-10-09	12.100	12.200	12.020	12.100	12.100	51,642
2026-10-08	12.000	12.020	11.840	11.920	11.920	38,670
2026-10-07	12.040	12.180	11.920	11.920	11.920	22,443
2026-10-06	12.000	12.140	11.980	12.040	12.040	15,526
2026-10-05	12.040	12.040	11.900	11.980	11.980	43,616
2026-10-02	12.060	12.100	11.960	12.080	12.080	58,545
2026-10-01	12.340	12.340	12.000	12.000	12.000	52,021
2026-09-30	12.360	12.400	12.160	12.240	12.240	37,981
2026-09-29	12.280	12.420	12.200	12.380	12.380	28,589
2026-09-28	12.260	12.440	12.200	12.200	12.200	26,621
2026-09-25	12.380	12.420	12.240	12.260	12.260	24,309
2026-09-24	12.300	12.440	12.300	12.380	12.380	21,382
2026-09-23	12.520	12.520	12.300	12.320	12.320	25,592
2026-09-22	12.580	12.580	12.460	12.460	12.460	29,058
2026-09-21	12.400	12.560	12.320	12.540	12.540	28,159
2026-09-18	12.600	12.600	12.340	12.400	12.400	64,177
2026-09-17	12.440	12.640	12.440	12.620	12.620	48,664
2026-09-16	12.240	12.400	12.200	12.380	12.380	20,622
2026-09-15	12.300	12.300	12.100	12.220	12.220	47,553
2026-09-14	12.140	12.300	12.060	12.300	12.300	48,003
2026-09-11	12.300	12.320	12.180	12.180	12.180	20,385
2026-09-10	12.420	12.520	12.280	12.280	12.280	38,533
2026-09-09	12.480	12.580	12.440	12.440	12.440	29,636
2026-09-08	12.440	12.580	12.340	12.540	12.540	31,211
2026-09-07	12.520	12.580	12.440	12.440	12.440	49,500
2026-09-04	12.500	12.620	12.320	12.620	12.620	34,658
2026-09-03	12.220	12.580	12.100	12.420	12.420	85,387
2026-09-02	11.920	12.060	11.900	11.980	11.980	32,045
2026-09-01	11.940	12.020	11.880	12.000	12.000	55,893
2026-08-31	12.160	12.160	11.960	12.000	12.000	79,389
2026-08-28	12.180	12.300	12.160	12.160	12.160	101,553
2026-08-27	12.160	12.200	12.160	12.160	12.160	83,532
2026-08-26	12.180	12.240	12.080	12.160	12.160	84,963
2026-08-25	12.200	12.260	12.120	12.220	12.220	30,484
2026-08-24	12.180	12.280	12.120	12.260	12.260	34,620
2026-08-21	12.260	12.400	12.120	12.120	12.120	151,279
2026-08-20	12.240	12.280	12.120	12.260	12.260	32,709
2026-08-19	12.100	12.180	12.080	12.140	12.140	26,201
2026-08-18	12.120	12.200	12.100	12.100	12.100	28,585
2026-08-17	12.340	12.440	12.160	12.160	12.160	63,991
2026-08-14	12.100	12.340	12.080	12.240	12.240	105,446
2026-08-13	12.200	12.240	12.060	12.100	12.100	51,563
2026-08-12	12.260	12.300	12.160	12.160	12.160	55,804
2026-08-11	12.520	12.520	12.260	12.300	12.300	85,227
2026-08-10	12.540	12.560	12.520	12.520	12.520	19,484
2026-08-07	12.540	12.620	12.520	12.600	12.600	24,117
2026-08-06	12.520	12.600	12.520	12.560	12.560	37,329
2026-08-05	12.520	12.620	12.520	12.520	12.520	62,264
2026-08-04	12.580	12.620	12.520	12.560	12.560	42,535
2026-08-03	12.700	12.800	12.540	12.600	12.600	41,472
2026-07-31	12.780	12.800	12.640	12.640	12.640	44,107
2026-07-30	12.740	12.900	12.660	12.780	12.780	26,197
2026-07-29	12.820	12.820	12.680	12.760	12.760	18,112
2026-07-28	12.840	12.840	12.660	12.800	12.800	26,124
2026-07-27	12.700	12.820	12.660	12.740	12.740	36,225

Page 1 of 5 · 254 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.