Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	13.520	13.680	13.400	13.660	11.716	33,261
2025-05-16	13.240	13.480	13.240	13.480	11.562	7,191
2025-05-15	13.180	13.380	13.060	13.190	11.313	8,480
2025-05-14	13.260	13.260	12.940	12.980	11.133	174
2025-05-13	13.280	13.280	13.140	13.240	11.356	3,318
2025-05-12	13.260	13.300	13.220	13.280	11.390	6,801
2025-05-09	13.360	13.400	13.120	13.200	11.322	7,233
2025-05-08	13.320	13.460	13.320	13.400	11.493	23
2025-05-07	13.420	13.420	13.420	13.420	11.510	419
2025-05-06	13.760	13.760	13.660	13.660	11.716	8,662
2025-05-02	13.420	13.880	13.420	13.840	11.870	48,436
2025-04-30	12.880	13.342	12.840	13.342	11.444	5,212
2025-04-29	12.980	12.980	12.940	12.940	11.099	897
2025-04-25	12.920	12.920	12.780	12.860	11.030	7,188
2025-04-24	12.700	12.800	12.700	12.800	10.978	4,468
2025-04-23	12.611	12.620	12.500	12.500	10.721	6,019
2025-04-22	12.500	12.600	12.460	12.540	10.755	6,253
2025-04-17	12.100	12.160	12.073	12.100	10.378	9,935
2025-04-16	11.970	12.180	11.960	12.140	10.412	10,120
2025-04-15	11.880	11.920	11.820	11.920	10.224	2,454
2025-04-14	11.760	11.860	11.760	11.860	10.172	2,850
2025-04-11	11.500	11.660	11.500	11.620	9.966	4,536
2025-04-10	11.900	11.900	11.740	11.780	10.104	1,610
2025-04-09	11.580	11.580	11.240	11.420	9.795	1,666
2025-04-08	11.640	11.760	11.580	11.700	10.035	14,233
2025-04-07	11.240	11.560	11.240	11.560	9.915	1,896
2025-04-04	12.220	12.280	11.680	11.680	10.018	4,612
2025-04-03	12.360	12.360	12.300	12.300	10.550	420
2025-04-02	12.120	12.180	12.100	12.160	10.430	740
2025-04-01	12.140	12.140	12.040	12.040	10.327	685
2025-03-31	12.120	12.180	12.000	12.180	10.447	3,584
2025-03-28	11.860	12.060	11.860	12.060	10.344	8
2025-03-27	12.020	12.020	11.940	11.960	10.258	3,012
2025-03-26	11.920	11.960	11.900	11.900	10.207	1,198
2025-03-25	12.120	12.140	11.920	11.920	10.224	9,383
2025-03-24	12.200	12.200	12.020	12.020	10.309	91
2025-03-21	12.100	12.260	12.100	12.260	10.515	4,292
2025-03-20	12.180	12.180	12.120	12.120	10.395	1,852
2025-03-19	12.160	12.160	12.120	12.120	10.395	36
2025-03-18	12.060	12.120	12.040	12.040	10.327	602
2025-03-17	11.840	12.020	11.840	12.000	10.292	2,860
2025-03-14	11.880	11.880	11.740	11.760	10.086	1,601
2025-03-13	11.720	11.720	11.560	11.560	9.915	227
2025-03-12	11.600	11.660	11.600	11.660	10.001	2,260
2025-03-11	11.480	11.580	11.480	11.560	9.915	2,072
2025-03-10	11.380	11.460	11.380	11.400	9.778	5,758
2025-03-07	11.060	11.060	10.900	10.920	9.366	177
2025-03-06	11.420	11.420	11.200	11.200	9.606	3,714
2025-03-05	11.100	11.452	11.100	11.100	9.520	1,800
2025-03-04	11.500	11.500	11.440	11.491	9.855	2,933
2025-02-28	11.500	11.540	11.500	11.540	9.898	321
2025-02-27	11.560	11.580	11.560	11.580	9.932	242
2025-02-26	11.660	11.700	11.660	11.700	10.035	52
2025-02-25	11.720	11.720	11.700	11.700	10.035	1,035
2025-02-21	11.460	11.580	11.460	11.580	9.932	1,924
2025-02-20	11.200	11.460	11.200	11.402	9.779	2,935
2025-02-19	11.180	11.200	11.180	11.200	9.606	56
2025-02-18	11.100	11.160	11.100	11.140	9.555	2,818
2025-02-17	11.240	11.240	11.180	11.180	9.589	54
2025-02-14	11.180	11.340	11.180	11.260	9.658	1,622

← NewerPage 7 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.