Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	21.100	21.250	21.100	21.250	15.168	1,857
2022-09-06	21.050	21.050	21.050	21.050	15.026	631
2022-09-05	21.350	21.350	21.050	21.050	15.026	3,287
2022-09-02	21.300	21.600	21.250	21.600	15.418	2,121
2022-09-01	21.300	21.300	21.050	21.200	15.133	2,671
2022-08-31	21.650	21.650	21.650	21.650	15.454	2,544
2022-08-30	22.100	22.100	21.550	21.627	15.437	3,092
2022-08-26	21.750	21.750	21.650	21.750	15.525	674
2022-08-25	21.950	22.000	21.950	22.000	15.704	2,327
2022-08-24	22.100	22.200	22.000	22.200	15.846	2,963
2022-08-23	22.300	22.308	22.300	22.308	15.923	553
2022-08-22	22.300	22.361	22.300	22.361	15.962	1,945
2022-08-19	22.750	22.750	22.500	22.600	16.132	2,630
2022-08-18	23.150	23.150	22.950	23.122	16.505	1,807
2022-08-17	23.300	23.500	23.150	23.500	16.774	8,379
2022-08-16	23.850	23.850	23.100	23.393	16.698	3,105
2022-08-15	24.050	24.106	24.050	24.106	17.207	1,027
2022-08-12	24.100	24.200	24.050	24.200	17.274	2,584
2022-08-11	23.850	23.850	23.750	23.750	16.953	1,502
2022-08-10	23.400	23.750	23.400	23.582	16.833	1,845
2022-08-09	23.450	23.450	23.350	23.352	16.669	1,263
2022-08-08	23.500	23.700	23.384	23.650	16.881	12,401
2022-08-05	23.700	23.700	23.200	23.285	16.620	489
2022-08-04	24.050	24.050	23.800	23.800	16.988	2,001
2022-08-03	23.950	24.150	23.950	23.950	17.096	843
2022-08-02	23.950	23.950	23.750	23.850	17.024	2,501
2022-08-01	24.150	24.200	23.900	23.900	17.060	86,883
2022-07-29	24.400	24.650	24.150	24.154	17.241	1,899
2022-07-28	23.700	24.000	23.700	23.957	17.101	3,823
2022-07-27	24.000	24.150	23.650	24.000	17.131	2,464
2022-07-26	23.950	23.950	23.900	23.950	17.096	888
2022-07-25	23.850	24.000	23.850	23.950	17.096	1,182
2022-07-22	23.650	23.950	23.650	23.950	17.096	1,246
2022-07-21	23.700	23.800	23.500	23.500	16.774	1,304
2022-07-20	23.550	23.600	23.550	23.600	16.846	550
2022-07-19	23.250	23.400	23.150	23.350	16.667	1,862
2022-07-18	23.250	23.550	23.250	23.300	16.632	1,948
2022-07-15	23.250	23.350	23.056	23.056	16.457	944
2022-07-14	23.200	23.250	23.150	23.150	16.524	1,014
2022-07-13	23.550	23.650	23.400	23.433	16.726	1,423
2022-07-12	23.500	23.750	23.100	23.650	16.881	596
2022-07-11	23.550	23.750	23.550	23.750	16.953	2,733
2022-07-08	23.850	23.850	23.750	23.800	16.988	8,228
2022-07-07	23.700	23.766	23.700	23.750	16.953	640
2022-07-06	23.550	23.750	23.550	23.702	16.918	306
2022-07-05	23.150	23.450	23.150	23.450	16.739	525
2022-07-04	23.900	24.000	23.500	23.500	16.774	1,685
2022-07-01	24.050	24.150	23.850	23.850	17.024	4,553
2022-06-30	23.750	23.950	23.550	23.900	17.060	2,146
2022-06-29	23.900	24.000	23.900	24.000	17.131	286
2022-06-28	24.550	24.550	24.400	24.500	17.488	4,279
2022-06-27	24.350	24.450	24.350	24.450	17.452	2,919
2022-06-24	24.100	24.222	24.100	24.222	17.290	741
2022-06-23	24.200	24.200	24.078	24.150	17.238	389
2022-06-22	24.200	24.250	23.850	23.850	17.024	5,496
2022-06-21	23.650	24.150	23.500	23.687	16.908	2,746
2022-06-20	23.500	23.580	23.450	23.550	16.810	1,281
2022-06-17	23.050	23.399	23.050	23.250	16.596	5,330
2022-06-16	23.200	23.400	22.850	22.900	16.346	3,352
2022-06-15	23.600	23.600	23.250	23.250	16.596	1,657

← NewerPage 18 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.