Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	12.380	12.380	12.380	12.380	10.618	574
2024-11-06	12.340	12.340	11.920	11.980	10.275	2,427
2024-11-05	12.160	12.200	12.160	12.180	10.447	163
2024-11-04	12.440	12.440	12.200	12.200	10.464	241
2024-11-01	12.480	12.520	12.480	12.520	10.738	1,037
2024-10-31	12.700	12.700	12.420	12.420	10.653	372
2024-10-30	12.720	12.760	12.680	12.680	10.876	110
2024-10-29	12.960	12.960	12.960	12.960	11.116	20
2024-10-28	12.860	12.860	12.860	12.860	11.030	91
2024-10-25	12.920	12.920	12.920	12.920	11.081	1,688
2024-10-24	12.880	12.920	12.880	12.900	11.064	1,198
2024-10-23	12.980	12.980	12.980	12.980	11.133	810
2024-10-22	13.020	13.020	13.020	13.020	11.167	5
2024-10-21	13.100	13.100	13.100	13.100	11.236	4
2024-10-18	13.480	13.480	13.240	13.280	11.390	2,668
2024-10-17	13.420	13.420	13.420	13.420	11.510	428
2024-10-15	13.340	13.480	13.260	13.480	11.562	785
2024-10-14	13.440	13.480	13.440	13.480	11.562	1,542
2024-10-11	13.440	13.440	13.440	13.440	11.527	38
2024-10-10	13.420	13.460	13.400	13.420	11.510	314
2024-10-09	13.520	13.660	13.500	13.640	11.699	690
2024-10-08	13.500	13.500	13.440	13.440	11.527	419
2024-10-07	13.640	13.640	13.640	13.640	11.699	893
2024-10-04	13.800	13.800	13.740	13.740	11.785	580
2024-10-03	13.800	13.840	13.800	13.820	11.853	2,328
2024-10-02	14.040	14.120	13.940	13.980	11.991	592
2024-10-01	14.320	14.400	14.320	14.400	12.351	1,356
2024-09-30	14.660	14.660	14.660	14.660	12.574	4
2024-09-27	14.640	14.780	14.640	14.780	12.677	73
2024-09-26	14.660	14.740	14.660	14.740	12.642	964
2024-09-25	14.640	14.860	14.640	14.860	12.745	3,338
2024-09-24	14.580	14.700	14.580	14.640	12.557	709
2024-09-23	14.740	14.740	14.740	14.740	12.642	1,013
2024-09-20	14.940	14.940	14.760	14.760	12.660	1,511
2024-09-19	15.060	15.100	15.020	15.020	12.883	1,515
2024-09-18	15.020	15.020	15.020	15.020	12.883	456
2024-09-17	14.960	15.080	14.960	15.080	12.934	20
2024-09-16	15.240	15.260	15.240	15.240	13.071	3
2024-09-13	14.980	15.180	14.980	15.180	13.020	554
2024-09-12	14.820	14.880	14.800	14.800	12.694	2,581
2024-09-11	14.760	14.860	14.660	14.660	12.574	4,281
2024-09-10	14.540	14.660	14.540	14.660	12.574	734
2024-09-06	14.300	14.440	14.246	14.246	12.218	1,736
2024-09-05	14.540	14.540	14.160	14.340	12.299	644
2024-09-04	14.420	14.500	14.372	14.372	12.326	28,880
2024-09-03	14.320	14.340	14.180	14.266	12.236	5,365
2024-09-02	14.500	14.500	14.460	14.468	12.409	7,211
2024-08-30	14.660	14.660	14.520	14.520	12.454	538
2024-08-29	14.720	14.720	14.376	14.376	12.330	779
2024-08-28	14.600	14.640	14.520	14.640	12.557	1,662
2024-08-27	14.700	14.700	14.700	14.700	12.608	24
2024-08-23	14.440	14.524	14.440	14.520	12.454	19,854
2024-08-22	14.320	14.400	14.280	14.333	12.293	7,759
2024-08-21	14.420	14.420	14.260	14.296	12.261	1,334
2024-08-20	14.380	14.380	14.365	14.365	12.321	11,521
2024-08-19	14.320	14.400	14.280	14.400	12.351	2,351
2024-08-16	14.480	14.520	14.480	14.520	12.454	219
2024-08-15	14.340	14.620	14.340	14.620	12.539	475
2024-08-14	14.400	14.400	14.320	14.340	12.299	3,587
2024-08-13	14.160	14.320	14.160	14.300	12.265	5,521

← NewerPage 9 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.