Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	13.030	13.100	12.880	12.900	12.836	1,153
2026-04-30	12.820	12.940	12.760	12.900	12.836	893
2026-04-29	12.940	12.940	12.740	12.780	12.717	3,444
2026-04-28	12.920	13.000	12.760	12.880	12.816	2,795
2026-04-27	12.800	12.940	12.740	12.940	12.876	550
2026-04-24	12.760	12.840	12.700	12.780	12.717	1,811
2026-04-23	12.820	12.820	12.740	12.760	12.697	215
2026-04-22	12.940	12.940	12.820	12.860	12.797	2,443
2026-04-21	12.940	13.080	12.880	12.880	12.816	544
2026-04-20	13.060	13.060	12.880	12.900	12.836	16,360
2026-04-17	12.820	13.080	12.800	13.000	12.936	3,113
2026-04-16	12.760	12.860	12.720	12.760	12.697	182
2026-04-15	12.840	12.840	12.720	12.740	12.677	5
2026-04-14	12.740	12.820	12.700	12.740	12.677	6,058
2026-04-13	12.740	12.780	12.640	12.640	12.578	6,162
2026-04-10	12.700	12.790	12.640	12.640	12.578	9,120
2026-04-09	12.820	12.880	12.640	12.760	12.697	5,097
2026-04-08	13.040	13.040	12.860	12.980	12.916	551
2026-04-07	12.560	12.700	12.480	12.520	12.458	772
2026-04-02	12.220	12.600	12.220	12.600	12.538	313
2026-04-01	12.320	12.520	12.260	12.430	12.369	21,620
2026-03-31	12.160	12.400	12.160	12.360	12.299	5,964
2026-03-30	11.900	12.220	11.800	12.220	12.160	1,843
2026-03-27	12.000	12.000	11.820	11.860	11.801	19,485
2026-03-26	12.020	12.100	11.980	12.040	11.981	10,611
2026-03-25	12.120	12.460	12.000	12.100	12.040	13,993
2026-03-24	12.120	12.150	11.960	12.000	11.941	28,568
2026-03-23	12.140	12.280	11.800	12.020	11.961	1,463
2026-03-20	12.340	12.400	12.200	12.220	12.160	21,451
2026-03-19	12.340	12.400	12.320	12.390	12.329	2,568
2026-03-18	12.740	12.740	12.440	12.500	12.438	2,190
2026-03-17	12.480	12.600	12.420	12.580	12.518	1,781
2026-03-16	12.380	12.520	12.260	12.380	12.319	1,151
2026-03-13	12.280	12.460	12.260	12.290	12.229	4,404
2026-03-12	12.380	12.380	12.200	12.220	12.160	1,974
2026-03-11	12.300	12.480	12.260	12.320	12.259	1,795
2026-03-10	12.560	12.600	12.560	12.580	12.518	1,741
2026-03-09	12.300	12.520	12.220	12.480	12.418	5,695
2026-03-06	12.340	12.660	12.240	12.580	12.518	16,876
2026-03-05	12.460	12.661	12.340	12.380	12.319	26,278
2026-03-04	12.640	12.660	12.400	12.520	12.458	4,727
2026-03-03	13.040	13.240	12.600	12.600	12.538	10,691
2026-03-02	13.660	13.780	13.440	13.680	13.612	3,069
2026-02-27	13.920	14.020	13.720	13.740	13.672	129
2026-02-26	13.820	13.940	13.820	13.920	13.851	590
2026-02-25	13.620	13.780	13.500	13.780	13.712	1,495
2026-02-24	13.140	13.620	13.140	13.500	13.433	611
2026-02-23	13.440	13.480	13.360	13.440	13.374	8,995
2026-02-20	13.540	13.640	13.380	13.390	13.324	3,752
2026-02-19	13.380	13.580	13.320	13.540	13.473	4,016
2026-02-18	13.680	13.740	13.530	13.580	13.513	26,733
2026-02-17	13.240	13.710	13.240	13.710	13.642	4,983
2026-02-16	13.200	13.240	13.100	13.240	13.175	2,653
2026-02-13	12.940	13.130	12.900	13.130	13.065	3,969
2026-02-12	12.840	13.000	12.760	13.000	12.936	2,010
2026-02-11	13.160	13.160	12.840	12.940	12.876	1,949
2026-02-10	12.680	12.780	12.620	12.780	12.717	8,217
2026-02-09	12.760	12.760	12.600	12.680	12.617	2,177
2026-02-06	12.180	12.700	12.180	12.700	12.637	4,734
2026-02-05	12.420	12.480	12.360	12.480	12.418	1,488

← NewerPage 3 of 5 · 252 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.