Care Property Invest N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	12.200	12.280	12.200	12.240	12.240	240
2026-10-20	12.040	12.200	12.040	12.160	12.160	2,492
2026-10-19	12.240	12.240	12.080	12.140	12.140	18
2026-10-16	12.240	12.250	12.180	12.200	12.200	19,568
2026-10-15	12.320	12.320	12.220	12.240	12.240	2
2026-10-14	12.200	12.440	12.200	12.280	12.280	15,585
2026-10-13	12.200	12.200	12.100	12.100	12.100	602
2026-10-12	12.100	12.140	12.060	12.060	12.060	135
2026-10-09	12.200	12.200	12.080	12.120	12.120	6,658
2026-10-08	12.000	12.040	11.880	11.940	11.940	940
2026-10-07	12.140	12.140	11.920	11.920	11.920	3,768
2026-10-06	12.000	12.140	11.980	12.080	12.080	2,911
2026-10-05	12.080	12.080	11.880	12.020	12.020	10,647
2026-10-02	12.020	12.100	12.000	12.080	12.080	6,425
2026-10-01	12.340	12.340	12.030	12.060	12.060	4,167
2026-09-30	12.420	12.420	12.200	12.200	12.200	3,149
2026-09-29	12.280	12.420	12.200	12.380	12.380	1,311
2026-09-28	12.260	12.400	12.260	12.320	12.320	7,314
2026-09-25	12.440	12.440	12.260	12.260	12.260	145
2026-09-24	12.400	12.450	12.300	12.360	12.360	4,395
2026-09-23	12.520	12.520	12.300	12.340	12.340	3,735
2026-09-22	12.580	12.600	12.440	12.500	12.500	11
2026-09-21	12.500	12.540	12.300	12.480	12.480	8,209

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.