Care Property Invest NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 13.160 | 13.180 | 13.020 | 13.060 | 12.984 | 71,953 |
| 2026-05-07 | 13.200 | 13.200 | 13.080 | 13.080 | 13.004 | 66,645 |
| 2026-05-06 | 13.000 | 13.260 | 12.980 | 13.100 | 13.023 | 57,601 |
| 2026-05-05 | 13.000 | 13.100 | 12.840 | 12.860 | 12.785 | 73,379 |
| 2026-05-04 | 13.040 | 13.100 | 12.880 | 12.880 | 12.805 | 74,621 |
| 2026-04-30 | 12.780 | 12.980 | 12.760 | 12.940 | 12.864 | 38,570 |
| 2026-04-29 | 12.860 | 12.880 | 12.760 | 12.820 | 12.745 | 32,446 |
| 2026-04-28 | 12.900 | 12.980 | 12.740 | 12.880 | 12.805 | 48,604 |
| 2026-04-27 | 12.840 | 13.000 | 12.760 | 12.920 | 12.845 | 35,483 |
| 2026-04-24 | 12.700 | 12.880 | 12.700 | 12.840 | 12.765 | 38,657 |
| 2026-04-23 | 12.820 | 12.860 | 12.700 | 12.780 | 12.705 | 60,071 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.0767 EUR |
| 2025-12-04 | 0.9233 EUR |
| 2025-05-30 | 1.0000 EUR |
| 2024-05-31 | 1.0000 EUR |
| 2023-01-11 | 1.0000 EUR |
| 2022-05-27 | 0.1239 EUR |
| 2021-11-10 | 0.7461 EUR |
| 2021-01-18 | 0.4800 EUR |
| 2020-05-28 | 0.3200 EUR |
| 2020-01-14 | 0.7700 EUR |
| 2019-04-02 | 0.7200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.