Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	23.400	23.400	23.150	23.200	16.560	3,690
2022-06-13	23.550	23.550	23.050	23.250	16.596	6,995
2022-06-10	23.800	23.850	23.500	23.800	16.988	4,540
2022-06-09	24.000	24.050	23.900	23.900	17.060	1,340
2022-06-08	24.050	24.150	23.950	24.050	17.167	2,973
2022-06-07	24.150	24.333	24.150	24.200	17.274	747
2022-06-06	24.100	24.150	24.100	24.100	17.203	3,644
2022-06-01	24.300	24.300	24.050	24.200	17.274	3,036
2022-05-31	24.100	24.250	24.100	24.250	17.310	384
2022-05-30	24.100	24.250	24.100	24.200	17.274	535
2022-05-27	24.200	24.250	23.850	24.250	17.310	2,436
2022-05-26	24.050	24.150	24.001	24.001	17.057	1,197
2022-05-25	24.150	24.200	24.000	24.145	17.159	5,188
2022-05-24	24.350	24.350	24.150	24.250	17.234	2,003
2022-05-23	24.450	24.700	24.200	24.700	17.554	4,783
2022-05-20	24.650	24.700	24.450	24.500	17.411	1,624
2022-05-19	24.200	24.400	24.200	24.350	17.305	1,981
2022-05-18	24.400	24.700	24.350	24.500	17.411	1,974
2022-05-17	24.350	24.350	23.900	24.100	17.127	2,430
2022-05-16	24.200	24.500	24.200	24.200	17.198	2,072
2022-05-13	23.900	24.100	23.900	23.900	16.985	2,959
2022-05-12	23.500	23.800	23.500	23.594	16.767	4,424
2022-05-11	23.700	23.700	23.600	23.650	16.807	4,057
2022-05-10	23.500	23.500	23.350	23.350	16.594	885
2022-05-09	23.600	23.600	23.350	23.599	16.771	1,328
2022-05-06	24.000	24.200	23.850	24.100	17.127	5,837
2022-05-05	24.050	24.450	23.950	23.950	17.021	6,139
2022-05-04	24.000	24.100	23.900	23.903	16.987	7,146
2022-05-03	24.250	24.250	24.050	24.100	17.127	3,411
2022-04-29	24.550	24.600	24.300	24.311	17.277	3,553
2022-04-28	24.700	24.700	24.450	24.549	17.446	2,379
2022-04-27	24.400	24.700	24.400	24.588	17.474	4,458
2022-04-26	24.700	24.700	24.400	24.450	17.376	2,750
2022-04-25	24.600	24.750	24.400	24.400	17.340	1,953
2022-04-22	24.800	24.900	24.550	24.849	17.660	10,598
2022-04-21	24.900	24.900	24.800	24.893	17.691	1,423
2022-04-20	25.000	25.005	24.849	24.949	17.731	5,090
2022-04-19	25.450	25.450	24.950	25.045	17.799	11,888
2022-04-14	25.100	25.250	25.050	25.100	17.838	2,555
2022-04-13	25.300	25.300	24.950	24.950	17.731	8,911
2022-04-12	25.600	25.600	25.100	25.408	18.056	9,371
2022-04-11	25.300	25.800	25.300	25.800	18.335	9,719
2022-04-08	25.000	25.200	25.000	25.103	17.840	4,793
2022-04-07	25.350	25.350	24.900	24.900	17.696	3,245
2022-04-06	25.250	25.300	25.050	25.126	17.856	9,323
2022-04-05	25.150	25.350	25.050	25.250	17.944	8,813
2022-04-04	24.950	25.150	24.900	25.150	17.873	3,097
2022-04-01	24.800	24.900	24.700	24.700	17.554	3,397
2022-03-31	24.650	25.050	24.650	24.901	17.696	3,490
2022-03-30	24.850	24.950	24.650	24.650	17.518	5,330
2022-03-29	24.500	24.600	24.350	24.550	17.447	5,793
2022-03-28	24.400	24.550	24.200	24.350	17.305	3,189
2022-03-25	24.500	24.500	23.951	23.951	17.021	1,737
2022-03-24	23.800	23.953	23.700	23.953	17.023	6,461
2022-03-23	24.200	24.200	23.800	23.900	16.985	9,608
2022-03-22	24.150	24.200	24.100	24.200	17.198	1,392
2022-03-21	23.900	24.050	23.900	24.050	17.092	502
2022-03-18	24.150	24.150	23.800	23.900	16.985	3,291
2022-03-17	24.000	24.100	23.950	24.000	17.056	2,438
2022-03-16	24.200	24.200	23.650	23.795	16.910	11,308

← NewerPage 19 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.