CA Immobilien Anlagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 25.900 | 25.900 | 24.750 | 24.850 | 24.850 | 69,770 |
| 2026-05-07 | 27.400 | 27.550 | 26.750 | 26.950 | 26.050 | 120,018 |
| 2026-05-06 | 27.050 | 27.700 | 27.050 | 27.700 | 26.775 | 86,101 |
| 2026-05-05 | 27.650 | 27.650 | 27.000 | 27.000 | 26.098 | 58,559 |
| 2026-05-04 | 27.200 | 27.700 | 27.200 | 27.500 | 26.582 | 41,083 |
| 2026-04-30 | 26.950 | 27.300 | 26.650 | 27.200 | 26.292 | 42,239 |
| 2026-04-29 | 27.000 | 27.000 | 26.700 | 26.700 | 25.808 | 34,431 |
| 2026-04-28 | 26.800 | 27.100 | 26.650 | 26.850 | 25.953 | 51,425 |
| 2026-04-27 | 26.650 | 26.850 | 26.250 | 26.700 | 25.808 | 20,195 |
| 2026-04-24 | 27.000 | 27.000 | 25.900 | 26.300 | 25.422 | 45,803 |
← NewerPage 3 of 3 · 130 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.