Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	12.940	12.940	12.780	12.780	11.705	607
2025-08-11	12.980	13.010	12.880	12.880	11.797	1,417
2025-08-08	12.940	13.080	12.900	12.900	11.815	16,650
2025-08-07	12.700	12.940	12.700	12.900	11.815	1,233
2025-08-06	12.780	12.780	12.680	12.700	11.632	20,488
2025-08-05	12.760	12.760	12.680	12.700	11.632	3,218
2025-08-04	12.720	12.860	12.680	12.775	11.700	5,870
2025-08-01	12.420	12.440	12.360	12.440	11.394	2,441
2025-07-31	12.780	12.780	12.470	12.480	11.430	1,446
2025-07-30	12.500	12.600	12.500	12.580	11.522	3,284
2025-07-29	12.660	12.660	12.480	12.480	11.430	3,081
2025-07-28	12.760	12.800	12.620	12.640	11.577	3,794
2025-07-25	12.500	12.660	12.500	12.660	11.595	9,809
2025-07-24	12.620	12.680	12.500	12.520	11.467	2,672
2025-07-23	12.540	12.560	12.520	12.540	11.485	1,688
2025-07-22	12.560	12.560	12.400	12.440	11.394	37,762
2025-07-21	12.380	12.500	12.380	12.500	11.448	2,158
2025-07-18	12.360	12.400	12.300	12.340	11.302	1,693
2025-07-17	12.460	12.460	12.320	12.360	11.320	1,107
2025-07-16	12.480	12.480	12.380	12.400	11.357	560
2025-07-15	12.560	12.570	12.440	12.440	11.394	40,593
2025-07-14	12.480	12.660	12.480	12.500	11.448	2,259
2025-07-11	12.440	12.440	12.400	12.420	11.375	493
2025-07-10	12.440	12.440	12.340	12.360	11.320	887
2025-07-09	12.300	12.420	12.300	12.420	11.375	1,598
2025-07-08	12.400	12.400	12.250	12.260	11.229	110
2025-07-07	12.380	12.380	12.320	12.320	11.284	2,586
2025-07-04	12.360	12.420	12.340	12.340	11.302	4,900
2025-07-03	12.320	12.440	12.300	12.300	11.265	2,537
2025-07-02	12.420	12.540	12.260	12.300	11.265	1,058
2025-07-01	12.540	12.540	12.480	12.480	11.430	8,703
2025-06-30	12.500	12.660	12.500	12.500	11.448	7,752
2025-06-27	12.860	12.860	12.520	12.520	11.467	1,526
2025-06-26	12.860	12.860	12.740	12.820	11.742	5,625
2025-06-25	12.760	12.840	12.760	12.840	11.760	73
2025-06-24	12.760	12.760	12.633	12.633	11.570	9,170
2025-06-23	12.460	12.640	12.460	12.590	11.531	140
2025-06-20	12.460	12.520	12.460	12.460	11.412	5,716
2025-06-19	12.400	12.400	12.360	12.360	11.320	153
2025-06-18	12.280	12.480	12.280	12.480	11.430	12,420
2025-06-17	12.220	12.320	12.220	12.240	11.210	5,984
2025-06-16	12.280	12.340	12.280	12.320	11.284	5,671
2025-06-13	12.340	12.400	12.280	12.340	11.302	2,085
2025-06-12	12.640	12.640	12.360	12.420	11.375	5,684
2025-06-11	13.020	13.020	12.560	12.640	11.577	24,557
2025-06-10	13.160	13.180	13.100	13.100	11.998	10,102
2025-06-09	12.900	12.900	12.860	12.880	11.797	1,297
2025-06-06	12.780	12.840	12.720	12.780	11.705	4,661
2025-06-05	12.840	12.900	12.690	12.690	11.622	1,367
2025-06-04	12.600	13.040	12.580	12.900	11.815	12,924
2025-06-03	12.360	12.700	12.360	12.580	11.522	5,671
2025-06-02	12.420	12.420	12.260	12.280	11.247	9,132
2025-05-30	12.570	12.720	12.410	12.440	11.394	15,794
2025-05-29	13.320	13.420	13.320	13.380	11.476	9,660
2025-05-28	13.480	13.520	13.100	13.300	11.407	9,429
2025-05-27	13.500	13.660	13.480	13.640	11.699	12,675
2025-05-23	13.460	13.640	13.360	13.400	11.493	15,032
2025-05-22	13.540	13.540	13.400	13.420	11.510	11,607
2025-05-21	13.600	13.680	13.580	13.580	11.647	15,698
2025-05-20	13.640	13.700	13.550	13.700	11.750	22,983

← NewerPage 6 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.