Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	14.080	14.160	13.980	14.100	11.408	5,642
2023-02-24	13.980	13.980	13.980	13.980	11.311	519
2023-02-23	14.060	14.120	13.940	14.074	11.387	7,281
2023-02-22	14.280	14.280	14.040	14.080	11.392	4,416
2023-02-21	14.400	14.540	14.400	14.499	11.731	3,152
2023-02-20	14.440	14.620	14.400	14.420	11.667	4,552
2023-02-17	14.340	14.540	14.340	14.480	11.716	2,986
2023-02-16	14.200	14.320	14.100	14.200	11.489	7,000
2023-02-15	14.460	14.460	14.100	14.140	11.441	5,727
2023-02-14	14.520	14.540	14.360	14.380	11.635	5,840
2023-02-13	14.520	14.660	14.500	14.500	11.732	2,766
2023-02-10	14.640	14.640	14.400	14.640	11.845	5,344
2023-02-09	14.720	14.840	14.720	14.800	11.975	3,641
2023-02-08	14.720	15.060	14.600	14.620	11.829	3,663
2023-02-07	14.620	14.840	14.520	14.640	11.845	15,438
2023-02-06	14.700	14.700	14.440	14.600	11.813	2,145
2023-02-03	14.780	15.040	14.680	14.740	11.926	16,656
2023-02-02	14.360	14.860	14.300	14.581	11.797	11,865
2023-02-01	14.440	14.440	14.000	14.120	11.424	8,396
2023-01-31	14.300	14.500	14.300	14.378	11.633	4,273
2023-01-30	14.540	14.580	14.280	14.280	11.554	2,827
2023-01-27	14.680	14.720	14.440	14.620	11.829	8,659
2023-01-26	14.660	14.660	14.420	14.600	11.813	18,851
2023-01-25	14.760	14.760	14.480	14.560	11.780	26,459
2023-01-24	14.840	14.840	14.460	14.561	11.781	5,587
2023-01-23	14.480	14.800	14.340	14.547	11.770	15,077
2023-01-20	13.880	14.280	13.000	14.241	11.522	47,201
2023-01-19	14.300	14.560	14.280	14.451	11.692	11,625
2023-01-18	14.480	14.560	14.194	14.316	11.583	107,270
2023-01-17	14.620	14.800	14.120	14.201	11.489	236,719
2023-01-16	14.040	14.240	13.960	14.054	11.371	238,864
2023-01-13	14.280	14.300	13.860	14.160	11.457	22,044
2023-01-12	15.260	15.260	14.440	14.506	11.736	13,631
2023-01-11	15.460	16.420	15.460	15.844	11.310	19,786
2023-01-10	16.160	16.260	16.000	16.061	11.464	3,003
2023-01-09	16.540	16.540	16.260	16.260	11.606	3,981
2023-01-06	16.460	16.560	16.420	16.540	11.806	1,255
2023-01-05	16.660	16.700	16.380	16.380	11.692	3,662
2023-01-04	16.380	16.700	16.380	16.660	11.892	2,940
2023-01-03	16.440	16.440	16.300	16.320	11.649	2,017
2022-12-30	15.840	15.840	15.740	15.760	11.250	2,317
2022-12-29	15.360	15.640	15.360	15.600	11.135	1,949
2022-12-28	15.260	15.460	15.260	15.360	10.964	2,131
2022-12-23	15.000	15.380	15.000	15.320	10.935	4,168
2022-12-22	15.060	15.160	14.900	14.920	10.650	1,649
2022-12-21	14.900	15.180	14.900	15.040	10.736	2,820
2022-12-20	14.800	14.840	14.758	14.758	10.534	2,711
2022-12-19	14.660	15.020	14.620	15.000	10.707	2,628
2022-12-16	15.060	15.060	14.700	14.700	10.493	5,963
2022-12-15	15.120	15.240	15.020	15.020	10.721	1,188
2022-12-14	15.080	15.360	15.040	15.230	10.871	6,228
2022-12-13	14.860	15.480	14.820	15.080	10.764	4,191
2022-12-12	14.960	15.100	14.920	14.980	10.693	9,953
2022-12-09	14.780	15.140	14.780	15.000	10.707	2,966
2022-12-08	14.600	14.800	14.600	14.760	10.536	1,892
2022-12-07	14.880	14.920	14.800	14.844	10.596	4,713
2022-12-06	15.540	15.560	15.020	15.340	10.950	9,169
2022-12-05	15.280	15.440	15.240	15.400	10.993	8,102
2022-12-02	14.860	15.160	14.660	14.999	10.706	10,534
2022-12-01	14.920	15.120	14.920	15.040	10.736	3,340

← NewerPage 16 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.