Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	12.780	12.900	12.780	12.877	10.419	4,054
2023-05-25	12.900	12.920	12.800	12.849	10.396	3,957
2023-05-24	13.140	13.140	13.000	13.000	10.518	2,102
2023-05-23	13.060	13.280	13.060	13.260	10.729	1,218
2023-05-22	13.060	13.060	13.000	13.000	10.518	3,372
2023-05-19	13.080	13.239	12.960	13.239	10.712	5,939
2023-05-18	13.460	13.460	13.180	13.180	10.664	1,936
2023-05-17	13.360	13.360	13.100	13.221	10.697	1,724
2023-05-16	13.460	13.500	13.420	13.460	10.890	1,588
2023-05-15	13.320	13.480	13.260	13.440	10.874	3,407
2023-05-12	13.380	13.380	13.260	13.271	10.737	2,303
2023-05-11	13.520	13.560	13.500	13.526	10.943	2,470
2023-05-10	13.580	13.580	13.520	13.541	10.955	3,007
2023-05-09	13.440	13.600	13.420	13.420	10.858	3,357
2023-05-05	13.880	13.960	13.760	13.861	11.215	1,235
2023-05-04	13.520	13.840	13.420	13.820	11.182	4,412
2023-05-03	13.420	13.700	13.360	13.620	11.020	1,755
2023-05-02	13.640	13.680	13.540	13.600	11.004	5,135
2023-04-28	13.380	13.680	13.340	13.640	11.036	2,544
2023-04-27	13.220	13.440	13.220	13.320	10.777	762
2023-04-26	13.060	13.320	12.980	12.981	10.502	4,527
2023-04-25	13.100	13.100	13.060	13.060	10.567	2,349
2023-04-24	13.380	13.380	13.260	13.320	10.777	2,333
2023-04-21	13.340	13.340	13.140	13.201	10.680	2,836
2023-04-20	13.540	13.560	13.340	13.340	10.793	7,531
2023-04-19	13.440	13.600	13.300	13.600	11.004	6,459
2023-04-18	13.540	13.620	13.540	13.560	10.971	4,978
2023-04-17	13.240	13.320	13.200	13.320	10.777	3,344
2023-04-14	13.100	13.260	13.020	13.171	10.657	4,990
2023-04-13	12.860	12.900	12.840	12.840	10.389	1,162
2023-04-12	12.840	13.000	12.800	12.950	10.478	5,236
2023-04-11	12.700	12.840	12.700	12.840	10.389	2,493
2023-04-06	12.640	12.680	12.580	12.650	10.235	4,028
2023-04-05	12.620	12.620	12.540	12.540	10.146	214
2023-04-04	12.840	12.840	12.660	12.743	10.311	5,113
2023-04-03	12.940	12.940	12.700	12.741	10.308	1,826
2023-03-31	12.620	12.820	12.560	12.740	10.308	7,791
2023-03-30	12.560	12.630	12.460	12.600	10.195	3,257
2023-03-29	12.000	12.320	12.000	12.260	9.919	2,392
2023-03-28	12.260	12.260	12.020	12.040	9.741	6,647
2023-03-27	12.480	12.480	12.260	12.400	10.033	4,589
2023-03-24	12.740	12.740	12.420	12.470	10.090	7,625
2023-03-23	12.560	12.980	12.560	12.580	10.178	5,731
2023-03-22	12.580	12.600	12.420	12.420	10.049	3,716
2023-03-21	12.820	12.880	12.680	12.721	10.292	3,906
2023-03-20	12.720	12.740	12.620	12.700	10.275	4,840
2023-03-17	13.220	13.220	12.760	12.780	10.340	5,809
2023-03-16	12.800	13.020	12.800	12.980	10.502	3,692
2023-03-15	13.180	13.180	12.900	13.020	10.534	3,989
2023-03-14	13.120	13.300	13.120	13.120	10.615	12,245
2023-03-13	12.920	13.180	12.920	13.040	10.551	6,140
2023-03-10	12.640	13.140	12.400	12.940	10.470	22,585
2023-03-09	13.280	13.460	12.360	13.100	10.599	56,007
2023-03-08	14.140	14.220	14.100	14.140	11.441	3,118
2023-03-07	14.260	14.300	14.120	14.160	11.457	5,012
2023-03-06	14.120	14.320	14.120	14.209	11.496	5,085
2023-03-03	13.860	13.960	13.800	13.939	11.278	11,187
2023-03-02	13.800	13.800	13.700	13.800	11.165	2,225
2023-03-01	13.940	14.000	13.860	13.920	11.262	5,771
2023-02-28	14.080	14.160	14.060	14.066	11.381	5,041

← NewerPage 15 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.