Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	12.620	12.800	12.499	12.500	10.114	1,154
2024-02-08	12.759	12.760	12.759	12.760	10.324	122
2024-02-07	12.601	12.980	12.600	12.980	10.502	570
2024-02-06	12.999	12.999	12.999	12.999	10.518	343
2024-02-05	13.000	13.000	12.999	12.999	10.518	360
2024-02-02	13.160	13.240	12.699	13.240	10.712	2,568
2024-02-01	13.100	13.160	12.920	13.103	10.601	2,303
2024-01-31	13.039	13.039	13.039	13.039	10.550	228
2024-01-30	12.760	12.859	12.760	12.859	10.404	9
2024-01-29	12.720	12.861	12.720	12.781	10.341	1,532
2024-01-26	12.681	12.681	12.681	12.681	10.260	357
2024-01-25	12.520	12.821	12.520	12.820	10.373	700
2024-01-24	12.781	12.806	12.781	12.806	10.361	1,794
2024-01-23	13.040	13.040	12.700	12.872	10.415	900
2024-01-22	13.041	13.370	13.040	13.040	10.551	598
2024-01-19	13.400	13.540	13.159	13.160	10.648	2,181
2024-01-18	13.580	13.660	13.360	13.660	11.052	6,639
2024-01-17	13.600	13.600	13.460	13.480	10.907	1,864
2024-01-16	13.860	13.980	13.860	13.900	11.246	2,525
2024-01-15	14.080	14.080	13.780	13.900	11.246	2,431
2024-01-12	14.000	14.040	13.740	13.740	11.117	8,079
2024-01-11	13.620	13.680	13.500	13.620	11.020	2,020
2024-01-10	13.680	13.700	13.620	13.680	11.068	2,455
2024-01-09	13.460	13.580	13.460	13.561	10.972	816
2024-01-08	13.780	13.780	13.600	13.721	11.101	5,371
2024-01-05	13.700	13.800	13.610	13.719	11.100	1,112
2024-01-04	13.860	13.860	13.759	13.759	11.132	2,266
2024-01-03	14.040	14.060	13.619	13.770	11.141	7,933
2024-01-02	14.320	14.380	14.199	14.216	11.502	13,175
2023-12-29	14.580	14.580	14.259	14.260	11.538	5,988
2023-12-28	14.580	14.621	14.540	14.621	11.830	114
2023-12-27	14.520	14.660	14.520	14.579	11.796	1,091
2023-12-22	14.380	14.440	14.380	14.399	11.650	281
2023-12-21	14.320	14.460	14.240	14.359	11.618	2,602
2023-12-20	14.280	14.401	14.220	14.401	11.651	3,496
2023-12-19	14.360	14.380	14.200	14.279	11.553	2,706
2023-12-18	14.220	14.320	14.100	14.181	11.474	2,393
2023-12-15	14.400	14.440	14.121	14.160	11.457	4,015
2023-12-14	14.000	14.320	13.940	14.039	11.359	7,376
2023-12-13	13.520	13.760	13.520	13.637	11.033	2,619
2023-12-12	13.760	13.860	13.521	13.521	10.940	2,631
2023-12-11	13.480	13.640	13.460	13.560	10.971	1,867
2023-12-08	13.420	13.600	13.420	13.460	10.890	1,093
2023-12-07	13.940	13.940	13.420	13.501	10.923	4,476
2023-12-06	13.560	13.940	13.560	13.680	11.068	8,958
2023-12-05	13.060	13.760	13.060	13.760	11.133	4,547
2023-12-04	13.080	13.240	13.080	13.201	10.681	2,425
2023-12-01	12.980	13.160	12.851	12.979	10.501	9,391
2023-11-30	12.720	12.940	12.720	12.771	10.332	3,986
2023-11-29	13.080	13.100	12.821	12.821	10.373	1,189
2023-11-28	13.000	13.000	12.900	12.921	10.455	5,170
2023-11-27	12.740	12.961	12.740	12.961	10.486	2,689
2023-11-24	12.840	12.840	12.580	12.672	10.252	3,230
2023-11-23	12.640	12.821	12.540	12.821	10.373	6,937
2023-11-22	12.800	12.800	12.500	12.567	10.168	10,362
2023-11-21	12.840	12.840	12.500	12.545	10.150	3,697
2023-11-20	12.920	12.960	12.700	12.800	10.356	5,078
2023-11-17	13.240	13.240	13.019	13.020	10.534	914
2023-11-16	13.140	13.140	12.839	12.840	10.389	1,319
2023-11-15	13.320	13.360	12.980	12.980	10.502	3,889

← NewerPage 12 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.