Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	11.240	11.240	11.160	11.160	9.572	2,861
2025-02-12	11.260	11.260	11.260	11.260	9.658	34
2025-02-11	11.300	11.300	11.240	11.240	9.640	1,276
2025-02-10	11.300	11.320	11.300	11.320	9.709	2,645
2025-02-07	11.240	11.240	11.160	11.160	9.572	2,259
2025-02-06	11.400	11.460	11.380	11.460	9.829	2,033
2025-02-05	11.180	11.380	11.180	11.380	9.761	318
2025-02-04	11.100	11.160	11.100	11.140	9.555	897
2025-02-03	10.980	10.980	10.980	10.980	9.417	1,266
2025-01-29	10.980	10.980	10.840	10.840	9.297	2,557
2025-01-28	11.080	11.320	11.080	11.320	9.709	5,334
2025-01-24	11.000	11.000	11.000	11.000	9.435	152
2025-01-23	10.940	10.960	10.940	10.960	9.400	1,185
2025-01-22	10.700	10.720	10.660	10.660	9.143	442
2025-01-21	10.860	10.860	10.780	10.800	9.263	425
2025-01-20	10.960	10.960	10.900	10.920	9.366	671
2025-01-16	11.060	11.080	10.920	11.080	9.503	764
2025-01-15	10.960	10.960	10.960	10.960	9.400	810
2025-01-14	10.920	10.940	10.840	10.860	9.315	147
2025-01-13	10.940	10.960	10.900	10.900	9.349	746
2025-01-09	11.260	11.280	11.260	11.280	9.675	7,433
2025-01-08	11.280	11.300	11.220	11.220	9.623	2,028
2025-01-07	11.600	11.600	11.600	11.600	9.949	1,013
2025-01-06	11.500	11.500	11.440	11.440	9.812	1,181
2025-01-03	12.000	12.000	11.540	11.540	9.898	236
2025-01-02	11.500	11.640	11.500	11.640	9.984	1,033
2024-12-31	11.360	11.360	11.360	11.360	9.743	81
2024-12-30	11.340	11.380	11.220	11.280	9.674	4,420
2024-12-27	11.280	11.320	11.280	11.320	9.709	6
2024-12-24	11.260	11.260	11.240	11.240	9.640	2,061
2024-12-23	11.160	11.180	11.140	11.180	9.589	2,526
2024-12-20	10.980	11.180	10.980	11.180	9.589	1,205
2024-12-19	10.920	10.920	10.760	10.760	9.229	180
2024-12-18	11.120	11.120	11.120	11.120	9.538	1
2024-12-17	11.180	11.180	11.100	11.120	9.538	1,759
2024-12-16	11.620	11.620	11.520	11.540	9.898	305
2024-12-13	11.620	11.620	11.520	11.580	9.932	3,364
2024-12-12	11.700	11.700	11.620	11.620	9.966	882
2024-12-11	11.860	11.860	11.680	11.680	10.018	433
2024-12-09	12.020	12.020	12.000	12.000	10.292	61
2024-12-06	12.060	12.060	12.060	12.060	10.344	1,297
2024-12-05	12.020	12.029	12.020	12.029	10.317	4,053
2024-12-04	12.100	12.100	12.060	12.100	10.378	462
2024-12-03	12.080	12.080	12.080	12.080	10.361	276
2024-12-02	12.120	12.120	12.120	12.120	10.395	203
2024-11-28	12.240	12.240	12.240	12.240	10.498	115
2024-11-27	12.260	12.320	12.140	12.320	10.567	51
2024-11-26	12.080	12.120	12.080	12.120	10.395	1,622
2024-11-25	12.280	12.280	12.180	12.180	10.447	3,069
2024-11-22	12.240	12.300	12.240	12.300	10.550	533
2024-11-21	12.000	12.020	12.000	12.020	10.309	1,504
2024-11-20	12.200	12.200	12.080	12.080	10.361	40
2024-11-18	12.260	12.260	12.120	12.200	10.464	588
2024-11-15	12.420	12.500	12.420	12.500	10.721	1,236
2024-11-14	12.420	12.580	12.420	12.580	10.790	612
2024-11-13	12.420	12.420	12.320	12.320	10.567	68
2024-11-12	12.400	12.500	12.400	12.500	10.721	2,580
2024-11-11	12.660	12.840	12.660	12.660	10.858	1,767
2024-11-08	12.220	12.380	12.220	12.360	10.601	3,715
2024-11-07	12.380	12.380	12.380	12.380	10.618	574

← NewerPage 8 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.