Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	14.400	14.440	14.400	14.440	11.683	1,823
2024-05-08	14.360	14.420	14.360	14.420	11.667	1,014
2024-05-07	14.100	14.100	14.100	14.100	11.408	912
2024-05-03	14.100	14.100	14.100	14.100	11.408	433
2024-05-02	13.920	13.920	13.920	13.920	11.263	203
2024-04-30	13.600	13.660	13.580	13.660	11.052	1,088
2024-04-29	13.260	13.400	13.260	13.400	10.842	241
2024-04-26	13.200	13.220	13.180	13.219	10.696	1,131
2024-04-25	13.140	13.140	13.121	13.121	10.616	1,280
2024-04-24	13.159	13.159	13.159	13.159	10.647	152
2024-04-23	13.540	13.540	13.501	13.501	10.923	480
2024-04-22	13.280	13.280	13.240	13.259	10.728	1,200
2024-04-19	13.241	13.241	13.241	13.241	10.713	190
2024-04-18	13.000	13.200	13.000	13.140	10.631	695
2024-04-17	12.999	13.000	12.999	13.000	10.518	234
2024-04-16	12.960	12.961	12.901	12.961	10.486	716
2024-04-15	13.120	13.181	13.120	13.181	10.664	449
2024-04-12	13.200	13.261	13.200	13.260	10.729	623
2024-04-11	13.100	13.261	13.080	13.261	10.729	413
2024-04-10	13.360	13.360	13.221	13.317	10.775	410
2024-04-09	13.301	13.301	13.160	13.266	10.733	539
2024-04-08	13.261	13.261	13.261	13.261	10.729	971
2024-04-05	13.361	13.361	13.361	13.361	10.810	401
2024-04-04	13.501	13.501	13.500	13.500	10.923	494
2024-04-03	13.100	13.201	13.100	13.201	10.681	1,499
2024-04-02	13.120	13.181	13.100	13.101	10.600	1,729
2024-03-28	12.860	13.195	12.860	12.860	10.405	21,757
2024-03-27	12.840	12.840	12.759	12.759	10.323	124
2024-03-26	12.921	12.921	12.921	12.921	10.454	14
2024-03-25	12.760	12.840	12.760	12.761	10.325	485
2024-03-22	12.900	12.900	12.700	12.839	10.388	800
2024-03-21	12.761	12.761	12.750	12.750	10.316	654
2024-03-20	12.620	12.639	12.620	12.639	10.226	903
2024-03-19	12.520	12.559	12.500	12.559	10.162	681
2024-03-18	12.599	12.599	12.599	12.599	10.194	194
2024-03-15	12.679	12.680	12.679	12.680	10.259	181
2024-03-14	12.679	12.679	12.679	12.679	10.259	73
2024-03-13	12.540	12.540	12.499	12.499	10.113	259
2024-03-12	12.680	12.680	12.499	12.499	10.113	660
2024-03-11	12.740	12.740	12.640	12.699	10.275	1,547
2024-03-08	12.640	12.640	12.519	12.519	10.129	424
2024-03-07	12.360	12.420	12.360	12.361	10.001	220
2024-03-06	12.620	12.620	12.619	12.619	10.210	178
2024-03-05	12.380	12.580	12.380	12.439	10.065	822
2024-03-04	12.381	12.381	12.381	12.381	10.017	35
2024-03-01	12.380	12.380	12.319	12.335	9.980	717
2024-02-29	12.179	12.203	12.179	12.203	9.873	538
2024-02-28	12.360	12.420	12.319	12.420	10.049	505
2024-02-27	12.599	12.680	12.560	12.600	10.194	2,776
2024-02-26	12.701	12.701	12.700	12.700	10.275	162
2024-02-23	12.880	12.980	12.799	12.881	10.421	1,505
2024-02-22	12.980	12.980	12.759	12.960	10.486	538
2024-02-21	13.000	13.000	12.900	12.906	10.442	1,320
2024-02-20	12.840	13.080	12.800	12.800	10.356	762
2024-02-19	12.720	12.920	12.720	12.800	10.356	1,843
2024-02-16	12.800	12.800	12.659	12.780	10.340	1,961
2024-02-15	12.699	12.700	12.699	12.700	10.275	420
2024-02-14	12.419	12.419	12.419	12.419	10.048	1,474
2024-02-13	12.339	12.340	12.339	12.340	9.984	368
2024-02-12	12.680	12.680	12.539	12.540	10.146	1,008

← NewerPage 11 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.