Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	12.420	12.560	12.400	12.460	12.399	7,767
2026-02-03	12.340	12.440	12.240	12.340	12.279	4,590
2026-02-02	12.260	12.440	12.200	12.310	12.249	24,681
2026-01-30	12.160	12.380	12.160	12.280	12.219	8,927
2026-01-29	12.180	12.260	12.140	12.220	12.160	4,080
2026-01-28	12.100	12.240	12.040	12.240	12.180	2,926
2026-01-27	12.080	12.100	12.010	12.080	12.020	4,163
2026-01-26	12.060	12.180	12.040	12.120	12.060	973
2026-01-23	12.360	12.360	11.960	12.020	11.961	1,746
2026-01-22	11.960	12.180	11.960	12.060	12.000	4,991
2026-01-21	12.000	12.060	11.920	11.980	11.921	20,989
2026-01-20	11.960	12.000	11.920	11.960	11.901	314
2026-01-19	12.120	12.120	11.940	11.980	11.921	800
2026-01-16	12.280	12.340	12.140	12.150	12.090	4,590
2026-01-15	11.980	12.280	11.920	12.280	12.219	310
2026-01-14	12.060	12.060	11.880	11.880	11.821	5,010
2026-01-13	12.080	12.100	11.880	11.900	11.841	2,245
2026-01-12	12.100	12.100	11.900	12.000	11.941	22,266
2026-01-09	11.960	11.980	11.940	11.960	11.901	5,530
2026-01-08	12.040	12.130	12.020	12.100	12.040	3,731
2026-01-07	11.660	12.010	11.640	12.010	11.951	3,188
2026-01-06	11.500	11.640	11.500	11.640	11.583	2,577
2026-01-05	11.700	11.720	11.460	11.520	11.463	23,081
2026-01-02	11.840	11.860	11.640	11.660	11.602	12,887
2025-12-31	11.780	11.830	11.700	11.830	11.772	1,026
2025-12-30	11.620	11.780	11.620	11.740	11.682	4,288
2025-12-29	11.460	11.700	11.440	11.700	11.642	4,788
2025-12-24	11.400	11.460	11.400	11.440	11.384	1,209
2025-12-23	11.340	11.516	11.340	11.460	11.403	14,459
2025-12-22	11.360	11.400	11.180	11.340	11.284	9,391
2025-12-19	11.200	11.446	11.120	11.440	11.384	3,167
2025-12-18	11.060	11.200	11.060	11.200	11.145	2,630
2025-12-17	11.180	11.180	11.060	11.100	11.045	7,324
2025-12-16	11.140	11.210	11.120	11.160	11.105	2,494
2025-12-15	11.260	11.300	11.100	11.120	11.065	17,853
2025-12-12	10.980	11.240	10.980	11.200	11.145	1,600
2025-12-11	10.800	10.960	10.720	10.950	10.896	1,082
2025-12-10	10.740	10.880	10.720	10.820	10.767	15,660
2025-12-09	10.740	10.780	10.700	10.720	10.667	3,600
2025-12-08	10.920	11.040	10.760	10.760	10.707	20,697
2025-12-05	10.880	10.980	10.780	10.970	10.916	17,913
2025-12-04	11.120	11.160	10.760	10.760	10.707	16,835
2025-12-03	11.760	11.900	11.680	11.680	10.697	5,690
2025-12-02	12.020	12.020	11.980	12.010	11.000	288
2025-12-01	12.120	12.120	12.000	12.000	10.991	4,880
2025-11-28	12.100	12.120	12.080	12.120	11.100	872
2025-11-27	12.040	12.100	12.040	12.100	11.082	208
2025-11-25	11.740	11.760	11.740	11.760	10.771	1,643
2025-11-24	11.700	11.700	11.700	11.700	10.716	6,882
2025-11-21	11.640	11.740	11.640	11.740	10.752	765
2025-11-20	11.660	11.660	11.660	11.660	10.679	405
2025-11-19	11.700	11.800	11.700	11.800	10.807	2,235
2025-11-18	11.720	11.780	11.720	11.720	10.734	973
2025-11-17	11.700	11.800	11.700	11.800	10.807	447
2025-11-14	11.780	11.780	11.680	11.720	10.734	2,412
2025-11-13	11.720	11.820	11.720	11.820	10.826	56
2025-11-12	11.860	11.860	11.740	11.740	10.752	257
2025-11-11	11.920	11.920	11.800	11.840	10.844	2,545
2025-11-10	11.860	11.920	11.860	11.900	10.899	1,617
2025-11-07	11.910	11.910	11.820	11.820	10.826	913

← NewerPage 4 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.