Care Property Invest N.V. historical data

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

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
2025-10-20	11.560	11.600	11.560	11.570	10.597	1,066
2025-10-17	11.660	11.660	11.540	11.600	10.624	959
2025-10-16	11.500	11.640	11.480	11.640	10.661	1,275
2025-10-15	11.600	11.600	11.500	11.580	10.606	4,185
2025-10-14	11.620	11.620	11.580	11.580	10.606	922
2025-10-13	11.550	11.640	11.550	11.560	10.588	6,847
2025-10-10	11.440	11.560	11.420	11.480	10.514	7,006
2025-10-09	11.440	11.440	11.400	11.420	10.459	3,053
2025-10-08	11.400	11.440	11.400	11.440	10.478	225
2025-10-07	11.440	11.440	11.410	11.440	10.478	508
2025-10-06	11.520	11.540	11.420	11.456	10.492	12,206
2025-10-03	11.540	11.620	11.500	11.500	10.533	1,752
2025-10-02	11.580	11.600	11.500	11.520	10.551	9,291
2025-10-01	11.560	11.680	11.560	11.640	10.661	1,244
2025-09-30	11.480	11.640	11.420	11.640	10.661	4,294
2025-09-29	11.420	11.560	11.370	11.540	10.569	5,987
2025-09-26	11.300	11.500	11.280	11.420	10.459	9,704
2025-09-25	11.420	11.500	11.280	11.289	10.339	61,702
2025-09-24	11.340	11.440	11.320	11.373	10.416	146,434
2025-09-23	11.880	11.880	11.430	11.470	10.505	3,954
2025-09-22	12.100	12.100	12.020	12.040	11.027	3,791
2025-09-19	12.220	12.220	12.059	12.060	11.045	20,161
2025-09-18	12.140	12.220	12.140	12.160	11.137	2,495
2025-09-17	12.160	12.160	12.120	12.120	11.100	20
2025-09-16	12.300	12.300	12.100	12.120	11.100	2,547
2025-09-15	12.100	12.380	12.100	12.260	11.229	923
2025-09-12	12.200	12.200	12.100	12.150	11.128	2,194
2025-09-11	12.120	12.140	12.100	12.120	11.100	653
2025-09-10	12.300	12.300	12.120	12.120	11.100	1,319
2025-09-09	12.320	12.320	12.260	12.260	11.229	3,208
2025-09-08	12.300	12.320	12.240	12.240	11.210	2,543
2025-09-05	12.420	12.420	12.220	12.300	11.265	32,216
2025-09-04	12.600	12.600	12.380	12.380	11.339	7,454
2025-09-03	12.600	12.820	12.380	12.725	11.654	9,433
2025-09-02	12.520	12.520	12.320	12.360	11.320	1,880
2025-09-01	12.540	12.540	12.480	12.500	11.448	2,186
2025-08-29	12.600	12.600	12.480	12.550	11.494	4,333
2025-08-28	12.620	12.640	12.460	12.460	11.412	5,884
2025-08-27	12.580	12.640	12.502	12.620	11.558	38,454
2025-08-26	12.680	12.680	12.560	12.560	11.503	2,423
2025-08-22	12.760	12.760	12.603	12.760	11.687	9,319
2025-08-21	12.660	12.700	12.620	12.700	11.632	569
2025-08-20	12.600	12.660	12.540	12.660	11.595	2,420
2025-08-19	12.600	12.720	12.600	12.610	11.549	3,034
2025-08-18	12.600	12.780	12.600	12.620	11.558	5,651
2025-08-15	12.740	12.740	12.590	12.660	11.595	8,455
2025-08-14	12.800	12.800	12.640	12.680	11.613	4,715
2025-08-13	12.760	12.840	12.680	12.720	11.650	6,366

← NewerPage 5 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.