Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	12.380	12.380	12.280	12.280	9.936	1,566
2023-08-18	12.600	12.680	12.400	12.400	10.033	3,250
2023-08-17	12.840	12.949	12.700	12.949	10.477	3,725
2023-08-16	13.100	13.160	13.000	13.040	10.551	1,282
2023-08-15	13.180	13.180	13.120	13.120	10.615	330
2023-08-14	13.320	13.360	13.240	13.240	10.712	1,721
2023-08-11	13.640	13.640	13.180	13.240	10.712	3,143
2023-08-10	13.400	13.540	13.300	13.460	10.890	3,654
2023-08-09	13.060	13.260	13.060	13.240	10.712	6,205
2023-08-08	12.800	12.860	12.780	12.840	10.389	3,454
2023-08-07	12.880	12.880	12.720	12.820	10.373	2,333
2023-08-04	12.860	12.980	12.760	12.900	10.437	2,850
2023-08-03	12.940	13.040	12.900	12.920	10.453	1,539
2023-08-02	12.860	12.880	12.840	12.880	10.421	1,415
2023-08-01	12.660	12.800	12.660	12.720	10.292	3,307
2023-07-31	12.820	12.860	12.802	12.860	10.405	731
2023-07-28	12.820	12.900	12.820	12.880	10.421	2,916
2023-07-27	13.020	13.020	12.860	12.880	10.421	1,609
2023-07-26	12.720	12.900	12.700	12.900	10.437	629
2023-07-25	12.820	12.840	12.760	12.760	10.324	794
2023-07-24	13.000	13.000	12.860	12.860	10.405	2,051
2023-07-21	12.920	12.940	12.880	12.920	10.453	348
2023-07-20	12.980	13.060	12.800	12.940	10.470	2,469
2023-07-19	12.800	13.020	12.800	12.980	10.502	5,071
2023-07-18	12.640	12.720	12.640	12.720	10.292	244
2023-07-17	12.660	12.740	12.600	12.600	10.195	2,593
2023-07-14	12.740	12.740	12.620	12.680	10.259	5,262
2023-07-13	12.920	12.920	12.780	12.800	10.356	997
2023-07-12	12.620	12.880	12.600	12.820	10.373	5,525
2023-07-11	12.460	12.460	12.380	12.440	10.065	1,785
2023-07-10	12.520	12.560	12.420	12.440	10.065	2,376
2023-07-07	12.380	12.400	12.320	12.380	10.017	770
2023-07-06	12.660	12.660	12.340	12.340	9.984	1,520
2023-07-05	12.640	12.700	12.560	12.700	10.275	1,828
2023-07-04	12.440	12.620	12.440	12.520	10.130	2,768
2023-07-03	12.400	12.420	12.340	12.340	9.984	2,913
2023-06-30	12.220	12.560	12.220	12.380	10.017	2,682
2023-06-29	12.160	12.160	12.100	12.120	9.806	1,539
2023-06-28	12.500	12.500	12.360	12.400	10.033	1,060
2023-06-27	12.580	12.580	12.500	12.520	10.130	2,124
2023-06-26	12.560	12.660	12.540	12.600	10.195	3,333
2023-06-23	12.760	12.900	12.640	12.744	10.311	6,625
2023-06-22	12.420	12.600	12.420	12.560	10.163	6,697
2023-06-21	12.460	12.520	12.440	12.440	10.065	4,070
2023-06-20	12.820	12.880	12.640	12.741	10.309	4,630
2023-06-19	13.100	13.100	12.900	12.940	10.470	580
2023-06-16	13.040	13.100	13.020	13.040	10.551	1,782
2023-06-15	13.260	13.301	13.120	13.140	10.631	1,439
2023-06-14	13.180	13.400	13.120	13.319	10.776	3,823
2023-06-13	13.080	13.100	13.000	13.000	10.518	2,101
2023-06-12	13.180	13.340	13.100	13.140	10.631	3,861
2023-06-09	13.300	13.300	13.201	13.201	10.681	555
2023-06-08	13.300	13.320	13.300	13.320	10.777	788
2023-06-07	13.480	13.621	13.340	13.380	10.825	2,160
2023-06-06	13.500	13.560	13.340	13.347	10.799	5,109
2023-06-05	13.380	13.380	13.220	13.320	10.777	3,892
2023-06-02	12.800	13.100	12.800	12.931	10.462	5,507
2023-06-01	12.500	12.520	12.440	12.520	10.130	798
2023-05-31	12.660	12.700	12.540	12.540	10.146	3,173
2023-05-30	12.680	12.700	12.560	12.655	10.239	1,120

← NewerPage 14 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.