Care Property Invest N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 11.760 | 11.920 | 11.760 | 11.900 | 10.899 | 11,662 |
| 2025-11-05 | 11.600 | 11.760 | 11.560 | 11.640 | 10.661 | 34,596 |
| 2025-11-04 | 11.200 | 11.240 | 11.180 | 11.220 | 10.276 | 19,705 |
| 2025-11-03 | 11.480 | 11.480 | 11.220 | 11.240 | 10.294 | 24,916 |
| 2025-10-30 | 11.500 | 11.540 | 11.500 | 11.500 | 10.533 | 14,342 |
| 2025-10-29 | 11.540 | 11.580 | 11.500 | 11.500 | 10.533 | 6,100 |
| 2025-10-28 | 11.460 | 11.530 | 11.460 | 11.500 | 10.533 | 5,040 |
| 2025-10-27 | 11.520 | 11.520 | 11.500 | 11.500 | 10.533 | 1,129 |
| 2025-10-24 | 11.500 | 11.580 | 11.500 | 11.560 | 10.588 | 2,654 |
| 2025-10-23 | 11.420 | 11.560 | 11.420 | 11.560 | 10.588 | 15,871 |
| 2025-10-22 | 11.400 | 11.560 | 11.400 | 11.540 | 10.569 | 4,998 |
| 2025-10-21 | 11.580 | 11.600 | 11.540 | 11.580 | 10.606 | 5,491 |
← NewerPage 5 of 5 · 252 trading days
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.