Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	14.880	14.900	14.820	14.822	10.580	2,613
2022-11-29	15.120	15.160	15.120	15.160	10.821	75
2022-11-28	15.700	15.700	15.300	15.428	11.013	5,678
2022-11-25	15.700	15.720	15.520	15.620	11.150	2,069
2022-11-24	15.920	16.000	15.900	15.922	11.365	1,870
2022-11-23	15.820	15.820	15.580	15.580	11.121	1,050
2022-11-22	16.200	16.200	15.960	15.960	11.392	2,793
2022-11-21	16.160	16.200	16.140	16.142	11.522	2,656
2022-11-18	16.080	16.200	16.048	16.048	11.455	3,024
2022-11-17	16.100	16.100	15.940	16.000	11.421	2,760
2022-11-16	16.500	16.500	16.020	16.120	11.506	5,224
2022-11-15	16.780	16.800	16.340	16.560	11.821	6,075
2022-11-14	16.720	17.120	16.720	16.948	12.097	7,582
2022-11-11	16.800	17.040	16.580	16.580	11.835	1,046
2022-11-10	16.360	16.780	16.360	16.780	11.978	4,081
2022-11-09	16.660	16.660	16.100	16.101	11.493	8,127
2022-11-08	16.600	16.800	16.600	16.780	11.978	2,441
2022-11-07	17.060	17.160	16.900	17.019	12.148	1,078
2022-11-04	16.600	16.900	16.540	16.900	12.063	4,361
2022-11-03	16.460	16.700	16.460	16.620	11.863	9,044
2022-11-02	16.840	16.840	16.480	16.840	12.020	3,375
2022-11-01	16.660	16.840	16.660	16.680	11.906	2,796
2022-10-31	16.380	16.500	16.360	16.500	11.778	2,685
2022-10-28	16.380	16.460	16.280	16.400	11.706	5,090
2022-10-27	16.320	16.580	16.320	16.580	11.835	4,527
2022-10-26	16.000	16.020	15.960	15.960	11.392	781
2022-10-25	15.920	16.560	15.920	16.560	11.821	2,929
2022-10-24	15.700	15.880	15.640	15.880	11.335	2,268
2022-10-21	15.860	15.860	15.520	15.540	11.092	2,394
2022-10-20	15.680	15.840	15.660	15.840	11.307	698
2022-10-19	15.940	15.960	15.520	15.623	11.151	6,584
2022-10-18	16.200	16.400	16.200	16.207	11.569	3,397
2022-10-17	15.920	16.081	15.920	16.081	11.478	10,450
2022-10-14	15.580	15.860	15.580	15.820	11.292	5,361
2022-10-13	15.560	15.640	14.920	15.133	10.802	4,699
2022-10-12	15.960	15.960	15.740	15.740	11.235	929
2022-10-11	16.280	16.500	15.940	16.360	11.678	5,615
2022-10-10	16.840	16.920	16.640	16.660	11.892	5,964
2022-10-07	17.360	17.360	17.100	17.181	12.264	1,082
2022-10-06	17.280	17.500	17.180	17.480	12.477	8,419
2022-10-05	17.280	17.280	17.060	17.100	12.206	2,485
2022-10-04	18.020	18.160	17.960	18.140	12.948	4,144
2022-10-03	17.960	17.960	17.620	17.700	12.634	4,282
2022-09-30	17.480	18.040	17.480	18.040	12.877	3,849
2022-09-29	17.500	17.620	17.260	17.260	12.320	1,036
2022-09-28	17.520	17.580	17.320	17.338	12.376	8,451
2022-09-27	17.920	17.993	17.840	17.993	12.843	654
2022-09-26	18.060	18.740	17.780	18.560	13.248	9,878
2022-09-23	18.620	18.880	18.140	18.301	13.063	5,209
2022-09-22	19.300	19.380	19.240	19.380	13.833	442
2022-09-21	19.700	19.760	19.700	19.700	14.062	655
2022-09-20	20.150	20.150	19.500	20.100	14.347	3,959
2022-09-16	20.000	20.350	20.000	20.200	14.419	3,518
2022-09-15	20.150	20.150	20.000	20.099	14.347	3,918
2022-09-14	20.400	20.400	20.150	20.150	14.383	2,437
2022-09-13	20.700	20.900	20.500	20.851	14.883	1,726
2022-09-12	21.450	21.450	20.750	20.750	14.811	5,710
2022-09-09	21.300	21.500	21.300	21.500	15.347	2,099
2022-09-08	21.200	21.210	21.100	21.210	15.139	893
2022-09-07	21.100	21.250	21.100	21.250	15.168	1,857

← NewerPage 17 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.