Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	12.840	13.401	12.840	12.840	10.389	6,073
2023-11-13	12.620	12.740	12.530	12.700	10.275	3,883
2023-11-10	12.380	12.660	12.380	12.660	10.243	1,046
2023-11-09	12.320	12.740	12.320	12.699	10.275	786
2023-11-08	12.180	12.280	12.161	12.161	9.839	599
2023-11-07	12.140	12.200	12.100	12.160	9.839	5,094
2023-11-06	12.580	12.580	12.220	12.226	9.892	3,301
2023-11-03	12.320	12.760	12.320	12.620	10.211	4,456
2023-11-02	11.940	12.160	11.800	11.800	9.547	1,348
2023-11-01	11.560	11.560	11.520	11.539	9.336	288
2023-10-31	11.700	11.800	11.680	11.680	9.450	1,725
2023-10-30	11.400	11.420	11.220	11.241	9.095	5,638
2023-10-27	11.420	11.520	11.360	11.360	9.191	4,161
2023-10-26	11.360	11.400	11.299	11.299	9.142	1,996
2023-10-25	11.540	11.580	11.320	11.395	9.220	5,737
2023-10-24	11.220	11.800	11.140	11.140	9.013	14,188
2023-10-23	11.180	11.180	10.960	11.079	8.964	2,559
2023-10-20	10.980	11.040	10.820	10.980	8.884	3,614
2023-10-19	10.800	11.080	10.800	11.030	8.924	2,140
2023-10-18	11.020	11.020	10.880	10.900	8.819	8,209
2023-10-17	11.200	11.200	10.700	10.720	8.673	3,553
2023-10-16	11.540	11.540	11.200	11.362	9.193	3,328
2023-10-13	11.440	11.600	11.399	11.399	9.223	3,556
2023-10-12	11.660	11.660	11.419	11.419	9.239	2,367
2023-10-11	11.500	11.600	11.500	11.530	9.328	3,498
2023-10-10	11.480	11.640	11.360	11.600	9.385	2,571
2023-10-09	11.080	11.320	10.920	11.279	9.126	7,360
2023-10-06	11.120	11.240	11.040	11.160	9.029	2,796
2023-10-05	11.240	11.240	11.100	11.140	9.013	2,157
2023-10-04	11.500	11.500	11.180	11.259	9.110	3,638
2023-10-03	11.980	12.020	11.559	11.638	9.416	3,819
2023-10-02	12.020	12.080	11.820	11.899	9.628	5,858
2023-09-29	11.740	12.000	11.740	11.880	9.612	2,931
2023-09-28	11.640	11.660	11.400	11.440	9.256	5,216
2023-09-27	11.720	11.760	11.640	11.680	9.450	2,768
2023-09-26	11.840	11.880	11.820	11.820	9.563	711
2023-09-25	12.060	12.060	11.740	11.820	9.563	7,207
2023-09-22	12.080	12.080	12.019	12.020	9.725	1,162
2023-09-21	12.060	12.061	12.040	12.060	9.758	1,973
2023-09-20	12.260	12.260	12.180	12.219	9.887	1,093
2023-09-19	12.120	12.120	12.040	12.098	9.788	3,235
2023-09-18	12.400	12.400	12.140	12.140	9.822	1,357
2023-09-15	12.780	12.780	12.500	12.540	10.146	2,160
2023-09-14	12.440	12.720	12.380	12.467	10.087	2,814
2023-09-13	12.380	12.500	12.360	12.500	10.114	4,090
2023-09-12	12.360	12.420	12.360	12.400	10.033	1,954
2023-09-11	12.780	12.780	12.600	12.600	10.195	405
2023-09-08	12.640	12.780	12.540	12.680	10.259	3,024
2023-09-07	12.380	12.660	12.380	12.560	10.162	4,335
2023-09-06	12.080	12.100	12.000	12.020	9.725	4,081
2023-09-05	12.020	12.120	12.000	12.100	9.790	4,313
2023-09-04	12.140	12.180	12.060	12.120	9.806	5,327
2023-09-01	12.140	12.200	12.120	12.200	9.871	4,841
2023-08-31	12.280	12.300	12.180	12.240	9.903	3,263
2023-08-30	12.300	12.318	12.140	12.140	9.822	1,835
2023-08-29	12.280	12.320	12.180	12.200	9.871	6,547
2023-08-25	12.380	12.380	12.260	12.260	9.919	3,224
2023-08-24	12.520	12.600	12.420	12.420	10.049	1,423
2023-08-23	12.400	12.460	12.400	12.420	10.049	4,172
2023-08-22	12.340	12.460	12.340	12.400	10.033	1,223

← NewerPage 13 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.