Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	14.160	14.160	14.140	14.140	12.128	244
2024-08-09	14.140	14.200	14.060	14.200	12.179	346
2024-08-08	14.000	14.000	14.000	14.000	12.008	25
2024-08-07	13.880	14.120	13.880	14.080	12.076	917
2024-08-06	13.820	13.880	13.700	13.700	11.750	372
2024-08-05	13.800	13.800	13.580	13.740	11.785	431
2024-08-01	13.960	13.960	13.960	13.960	11.973	135
2024-07-31	14.080	14.080	13.920	13.920	11.939	523
2024-07-30	14.080	14.080	13.920	13.920	11.939	289
2024-07-29	14.140	14.140	14.140	14.140	12.128	1
2024-07-26	13.800	13.800	13.800	13.800	11.836	1,282
2024-07-25	13.840	13.840	13.700	13.840	11.870	2,903
2024-07-24	14.080	14.080	13.940	13.940	11.956	925
2024-07-23	14.220	14.220	13.960	13.960	11.973	606
2024-07-22	14.080	14.180	14.080	14.180	12.162	12,897
2024-07-19	13.840	13.960	13.840	13.960	11.973	267
2024-07-18	14.020	14.020	14.020	14.020	12.025	67
2024-07-17	13.940	13.940	13.940	13.940	11.956	185
2024-07-16	13.800	13.900	13.800	13.900	11.922	1,294
2024-07-15	13.600	13.660	13.600	13.660	11.716	615
2024-07-12	13.700	13.800	13.560	13.580	11.647	696
2024-07-11	13.600	13.600	13.600	13.600	11.665	448
2024-07-10	13.460	13.460	13.460	13.460	11.545	71
2024-07-09	13.440	13.440	13.220	13.220	11.339	7,290
2024-07-08	13.580	13.580	13.580	13.580	11.647	1,382
2024-07-05	13.580	13.660	13.420	13.660	11.716	4,737
2024-07-04	13.340	13.480	13.340	13.393	11.487	6,172
2024-07-03	13.080	13.340	13.080	13.340	11.442	1,196
2024-07-02	13.300	13.400	13.300	13.400	11.493	2,212
2024-07-01	13.260	13.260	13.260	13.260	11.373	20
2024-06-28	13.160	13.220	13.060	13.060	11.201	1,237
2024-06-27	12.920	13.200	12.920	13.100	11.236	1,460
2024-06-25	13.360	13.360	13.080	13.080	11.219	971
2024-06-24	13.000	13.140	13.000	13.140	11.270	3,244
2024-06-21	13.200	13.220	12.900	13.080	11.219	264,966
2024-06-20	13.700	13.700	13.480	13.480	11.562	1,752
2024-06-19	13.900	13.900	13.900	13.900	11.922	482
2024-06-18	13.980	14.000	13.920	13.920	11.939	2,182
2024-06-17	13.740	14.020	13.740	13.980	11.991	1,703
2024-06-14	14.000	14.000	13.840	13.840	11.870	2,352
2024-06-13	14.160	14.160	14.020	14.020	12.025	3,443
2024-06-12	14.220	14.240	14.220	14.240	12.214	3,196
2024-06-11	14.280	14.280	14.160	14.160	12.145	341
2024-06-10	14.300	14.720	14.300	14.660	12.574	3,004
2024-06-07	14.580	14.580	14.260	14.260	12.231	836
2024-06-06	14.540	14.540	14.040	14.040	12.042	1,620
2024-06-05	14.400	14.540	14.400	14.480	12.419	3,234
2024-06-03	13.720	13.720	13.720	13.720	11.768	790
2024-05-31	14.140	14.140	13.800	13.980	11.991	1,267
2024-05-30	14.620	15.000	14.620	15.000	12.136	1,568
2024-05-29	14.560	14.560	14.540	14.540	11.764	143
2024-05-28	14.900	14.900	14.900	14.900	12.055	304
2024-05-23	14.760	14.780	14.720	14.780	11.958	1,966
2024-05-22	14.880	14.880	14.880	14.880	12.039	1,104
2024-05-21	14.760	14.760	14.760	14.760	11.942	10
2024-05-20	14.920	14.920	14.920	14.920	12.072	405
2024-05-16	14.940	15.060	14.900	15.060	12.185	877
2024-05-15	14.660	14.660	14.660	14.660	11.861	364
2024-05-13	14.680	14.680	14.620	14.620	11.829	430
2024-05-10	14.480	14.480	14.440	14.440	11.683	962

← NewerPage 10 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.