Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.200	12.280	12.200	12.240	12.240	240
2026-10-20	12.040	12.200	12.040	12.160	12.160	2,492
2026-10-19	12.240	12.240	12.080	12.140	12.140	18
2026-10-16	12.240	12.250	12.180	12.200	12.200	19,568
2026-10-15	12.320	12.320	12.220	12.240	12.240	2
2026-10-14	12.200	12.440	12.200	12.280	12.280	15,585
2026-10-13	12.200	12.200	12.100	12.100	12.100	602
2026-10-12	12.100	12.140	12.060	12.060	12.060	135
2026-10-09	12.200	12.200	12.080	12.120	12.120	6,658
2026-10-08	12.000	12.040	11.880	11.940	11.940	940
2026-10-07	12.140	12.140	11.920	11.920	11.920	3,768
2026-10-06	12.000	12.140	11.980	12.080	12.080	2,911
2026-10-05	12.080	12.080	11.880	12.020	12.020	10,647
2026-10-02	12.020	12.100	12.000	12.080	12.080	6,425
2026-10-01	12.340	12.340	12.030	12.060	12.060	4,167
2026-09-30	12.420	12.420	12.200	12.200	12.200	3,149
2026-09-29	12.280	12.420	12.200	12.380	12.380	1,311
2026-09-28	12.260	12.400	12.260	12.320	12.320	7,314
2026-09-25	12.440	12.440	12.260	12.260	12.260	145
2026-09-24	12.400	12.450	12.300	12.360	12.360	4,395
2026-09-23	12.520	12.520	12.300	12.340	12.340	3,735
2026-09-22	12.580	12.600	12.440	12.500	12.500	11
2026-09-21	12.500	12.540	12.300	12.480	12.480	8,209
2026-09-18	12.600	12.600	12.400	12.400	12.400	2,604
2026-09-17	12.440	12.660	12.440	12.560	12.560	8,212
2026-09-16	12.200	12.400	12.200	12.400	12.400	967
2026-09-15	12.300	12.300	12.200	12.240	12.240	197
2026-09-14	12.160	12.320	12.140	12.320	12.320	4,151
2026-09-11	12.320	12.380	12.180	12.180	12.180	3,420
2026-09-10	12.480	12.480	12.280	12.280	12.280	15,883
2026-09-09	12.500	12.600	12.440	12.440	12.440	1,324
2026-09-08	12.520	12.580	12.340	12.540	12.540	1,099
2026-09-07	12.560	12.580	12.440	12.520	12.520	1,409
2026-09-04	12.500	12.600	12.400	12.560	12.560	715
2026-09-03	12.280	12.560	12.260	12.460	12.460	2,445
2026-09-02	11.920	12.000	11.900	11.920	11.920	63
2026-09-01	11.960	12.020	11.880	11.960	11.960	5,819
2026-08-31	12.160	12.180	12.000	12.000	12.000	3,069
2026-08-28	12.200	12.220	12.160	12.160	12.160	2,908
2026-08-27	12.180	12.220	12.158	12.170	12.170	2,795
2026-08-26	12.200	12.240	12.140	12.200	12.200	3,090
2026-08-25	12.240	12.260	12.180	12.180	12.180	1,347
2026-08-24	12.220	12.300	12.160	12.280	12.280	937
2026-08-21	12.240	12.440	12.180	12.180	12.180	7,681
2026-08-20	12.240	12.340	12.200	12.280	12.280	11,571
2026-08-19	12.120	12.200	12.100	12.148	12.148	3,635
2026-08-18	12.100	12.200	12.100	12.100	12.100	312
2026-08-17	12.340	12.460	12.180	12.220	12.220	3,236
2026-08-14	12.140	12.360	12.100	12.220	12.220	7,609
2026-08-13	12.200	12.260	12.060	12.140	12.140	3,999
2026-08-12	12.300	12.300	12.200	12.200	12.200	149
2026-08-11	12.500	12.520	12.280	12.320	12.320	1,312
2026-08-10	12.600	12.600	12.520	12.560	12.560	538
2026-08-07	12.540	12.640	12.540	12.580	12.580	430
2026-08-06	12.560	12.580	12.520	12.540	12.540	745
2026-08-05	12.520	12.620	12.520	12.540	12.540	2,691
2026-08-04	12.600	12.640	12.560	12.560	12.560	4,042
2026-08-03	12.760	12.880	12.560	12.560	12.560	368
2026-07-31	12.820	12.860	12.640	12.700	12.700	1,683
2026-07-30	12.800	12.860	12.660	12.720	12.720	1,013

Page 1 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0652 EUR
2025-12-04	0.7920 EUR
2025-05-30	0.8500 EUR
2024-05-31	0.8500 EUR
2023-01-12	0.9083 EUR
2022-05-27	0.1053 EUR
2021-11-10	0.6341 EUR
2021-01-18	0.4080 EUR
2020-05-29	0.2720 EUR
2020-01-14	0.6545 EUR
2019-04-02	0.6120 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.