Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	12.820	12.820	12.740	12.740	12.740	11
2026-07-28	12.840	12.840	12.720	12.760	12.760	237
2026-07-27	12.680	12.800	12.660	12.760	12.760	1,083
2026-07-24	12.620	12.720	12.620	12.700	12.700	57
2026-07-23	12.720	12.760	12.620	12.620	12.620	1
2026-07-22	12.640	12.900	12.640	12.720	12.720	3,043
2026-07-21	12.660	12.700	12.620	12.680	12.680	393
2026-07-20	12.700	12.740	12.640	12.700	12.700	2,980
2026-07-17	12.740	12.800	12.640	12.640	12.640	5,828
2026-07-16	12.720	12.720	12.640	12.680	12.680	152
2026-07-15	12.640	12.740	12.640	12.680	12.680	105
2026-07-14	12.680	12.700	12.600	12.660	12.660	14
2026-07-13	12.620	12.680	12.600	12.600	12.600	1,181
2026-07-10	12.640	12.740	12.580	12.580	12.580	688
2026-07-09	12.560	12.640	12.540	12.620	12.620	52
2026-07-08	12.680	12.680	12.520	12.540	12.540	2,566
2026-07-07	12.580	12.740	12.560	12.680	12.680	2,365
2026-07-06	12.640	12.640	12.500	12.540	12.540	2,556
2026-07-03	12.760	12.760	12.620	12.640	12.640	10
2026-07-02	12.640	12.760	12.520	12.760	12.760	3,176
2026-07-01	12.620	12.640	12.500	12.560	12.560	3,241
2026-06-30	12.560	12.620	12.460	12.560	12.560	2,918
2026-06-29	12.640	12.640	12.500	12.500	12.500	6,069
2026-06-26	12.540	12.600	12.480	12.580	12.580	1,174
2026-06-25	12.600	12.600	12.480	12.500	12.500	117
2026-06-24	12.540	12.660	12.540	12.600	12.600	421
2026-06-23	12.480	12.480	12.400	12.480	12.480	6
2026-06-22	12.480	12.480	12.340	12.440	12.440	112
2026-06-19	12.440	12.444	12.340	12.440	12.440	14,408
2026-06-18	12.400	12.400	12.340	12.340	12.340	168
2026-06-17	12.480	12.480	12.360	12.400	12.400	6,279
2026-06-16	12.400	12.440	12.360	12.420	12.420	1,992
2026-06-15	12.500	12.540	12.360	12.400	12.400	6,752
2026-06-12	12.480	12.560	12.340	12.440	12.440	5,162
2026-06-11	12.380	12.480	12.280	12.410	12.410	8,310
2026-06-10	12.260	12.480	12.260	12.480	12.480	1,067
2026-06-09	12.220	12.360	12.200	12.216	12.216	8,377
2026-06-08	12.260	12.360	12.160	12.220	12.220	2,776
2026-06-05	12.300	12.360	12.200	12.240	12.240	2,941
2026-06-04	12.240	12.300	12.200	12.240	12.240	1,080
2026-06-03	12.260	12.360	12.200	12.200	12.200	1,106
2026-06-02	12.660	12.720	12.320	12.320	12.320	6,266
2026-06-01	12.880	12.900	12.520	12.520	12.520	7,549
2026-05-29	13.000	13.060	12.880	12.880	12.880	1,066
2026-05-28	13.080	13.260	13.040	13.200	13.135	648
2026-05-27	13.140	13.240	13.120	13.160	13.095	5,666
2026-05-26	13.260	13.260	13.120	13.140	13.075	6,002
2026-05-22	13.180	13.180	13.080	13.131	13.067	13,148
2026-05-21	13.220	13.280	13.160	13.180	13.115	3,482
2026-05-20	13.080	13.220	13.000	13.220	13.155	8,713
2026-05-19	13.200	13.200	13.050	13.080	13.015	2,757
2026-05-18	12.940	13.080	12.910	12.980	12.916	217
2026-05-15	12.880	12.920	12.840	12.840	12.777	2,572
2026-05-14	12.880	13.020	12.860	12.900	12.836	1,849
2026-05-13	12.760	13.220	12.720	12.880	12.816	6,756
2026-05-12	13.140	13.220	13.060	13.220	13.155	2,130
2026-05-11	13.060	13.340	13.060	13.220	13.155	6,954
2026-05-08	13.160	13.160	13.060	13.080	13.015	3,812
2026-05-07	13.180	13.180	13.060	13.140	13.075	739
2026-05-06	13.040	13.240	12.980	13.160	13.095	3,131

← NewerPage 2 of 3 · 128 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.