CA Immobilien Anlagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 39.100 | 39.450 | 38.950 | 39.300 | 26.537 | 59,489 |
| 2021-11-08 | 38.900 | 39.050 | 38.700 | 39.000 | 26.335 | 50,013 |
| 2021-11-05 | 38.600 | 39.000 | 38.400 | 38.950 | 26.301 | 87,601 |
| 2021-11-04 | 37.000 | 38.900 | 37.000 | 38.750 | 26.166 | 253,792 |
| 2021-11-03 | 36.850 | 36.950 | 36.500 | 36.750 | 24.815 | 82,018 |
| 2021-11-02 | 37.300 | 37.300 | 36.650 | 37.000 | 24.984 | 70,065 |
| 2021-11-01 | 36.700 | 37.150 | 36.700 | 37.150 | 25.085 | 24,472 |
| 2021-10-29 | 37.400 | 37.400 | 36.550 | 37.000 | 24.984 | 92,008 |
| 2021-10-28 | 36.750 | 37.600 | 36.700 | 37.600 | 25.389 | 72,002 |
| 2021-10-27 | 37.000 | 37.500 | 36.700 | 36.700 | 24.782 | 44,537 |
| 2021-10-25 | 37.350 | 37.400 | 37.050 | 37.050 | 25.018 | 32,045 |
← NewerPage 22 of 22 · 1,271 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.9000 EUR |
| 2025-05-09 | 1.0000 EUR |
| 2024-05-07 | 0.8000 EUR |
| 2023-11-20 | 2.5600 EUR |
| 2023-05-09 | 1.0000 EUR |
| 2022-03-11 | 2.5000 EUR |
| 2021-12-10 | 2.5000 EUR |
| 2021-05-19 | 1.0000 EUR |
| 2020-08-27 | 1.0000 EUR |
| 2020-05-11 | 1.0000 EUR |
| 2019-05-13 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.