Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	24.300	24.450	24.100	24.100	17.127	7,003
2022-03-14	24.850	25.024	24.450	24.600	17.482	16,471
2022-03-11	24.500	24.800	24.300	24.450	17.376	8,731
2022-03-10	24.800	24.800	23.900	24.150	17.163	9,693
2022-03-09	23.350	24.350	23.350	24.250	17.234	13,526
2022-03-08	22.250	23.200	22.250	22.950	16.310	4,538
2022-03-07	22.550	22.600	22.100	22.450	15.955	4,637
2022-03-04	22.850	22.850	22.500	22.695	16.128	7,448
2022-03-03	23.450	23.450	22.950	23.100	16.416	10,367
2022-03-02	22.500	23.350	22.500	23.350	16.594	2,368
2022-03-01	22.550	22.650	22.450	22.500	15.990	1,262
2022-02-28	22.800	22.850	22.500	22.600	16.061	2,844
2022-02-25	22.500	22.950	22.450	22.800	16.203	9,207
2022-02-24	22.750	22.900	22.100	22.100	15.706	11,480
2022-02-23	22.700	23.000	22.700	22.801	16.204	5,747
2022-02-22	22.200	22.500	22.150	22.450	15.955	5,514
2022-02-21	22.600	22.650	22.400	22.461	15.962	6,238
2022-02-18	22.900	22.900	22.450	22.650	16.097	8,640
2022-02-17	23.050	23.050	22.800	22.900	16.274	1,654
2022-02-16	23.050	23.250	23.050	23.050	16.381	5,377
2022-02-15	22.700	23.000	22.700	22.900	16.274	8,030
2022-02-14	22.200	22.500	21.950	22.000	15.635	10,030
2022-02-11	23.100	23.150	22.750	22.850	16.239	10,097
2022-02-10	23.500	23.550	23.200	23.334	16.583	9,135
2022-02-09	23.200	23.450	23.150	23.250	16.523	19,434
2022-02-08	23.250	23.650	23.200	23.200	16.488	11,878
2022-02-07	24.350	24.350	22.850	23.150	16.452	20,529
2022-02-04	25.050	25.050	24.250	24.300	17.269	10,829
2022-02-03	25.300	25.300	25.000	25.000	17.766	7,397
2022-02-02	25.250	25.300	25.250	25.292	17.974	699
2022-02-01	25.200	25.450	25.050	25.050	17.802	9,446
2022-01-31	25.275	25.400	25.100	25.350	18.015	3,783
2022-01-28	25.050	25.167	25.050	25.167	17.885	4,626
2022-01-27	25.100	25.450	25.100	25.300	17.980	14,810
2022-01-26	25.200	25.450	25.150	25.250	17.944	7,169
2022-01-25	25.150	25.350	25.000	25.100	17.838	7,456
2022-01-24	25.850	25.900	25.250	25.250	17.944	5,671
2022-01-21	25.800	26.000	25.800	25.850	18.371	8,790
2022-01-20	26.000	26.000	25.800	25.850	18.371	5,938
2022-01-19	26.000	26.050	25.950	25.966	18.453	4,025
2022-01-18	26.000	26.200	26.000	26.100	18.548	8,429
2022-01-17	26.300	26.300	26.000	26.050	18.513	8,521
2022-01-14	25.950	26.200	25.950	26.150	18.584	7,611
2022-01-13	26.000	26.000	25.950	26.000	18.477	14,207
2022-01-12	26.000	26.050	25.950	26.000	18.477	8,237
2022-01-11	26.350	26.350	26.050	26.050	18.513	5,678
2022-01-10	26.150	26.350	25.950	26.200	18.620	15,285
2022-01-07	26.350	26.400	26.050	26.050	18.513	9,146
2022-01-06	26.350	26.450	26.332	26.332	18.713	9,210
2022-01-05	26.000	26.750	26.000	26.647	18.937	6,264
2022-01-04	26.050	26.300	26.050	26.250	18.655	13,953
2021-12-31	25.800	25.803	25.750	25.803	18.337	2,194
2021-12-30	25.800	25.900	25.800	25.850	18.371	8,142
2021-12-29	25.750	25.850	25.750	25.750	18.300	7,664
2021-12-24	25.650	25.650	25.550	25.550	18.158	670
2021-12-23	25.600	25.700	25.500	25.550	18.158	5,263
2021-12-22	25.500	25.700	25.500	25.700	18.264	7,637
2021-12-21	25.520	25.700	25.520	25.550	18.158	8,032
2021-12-20	25.700	25.750	25.550	25.601	18.194	2,629
2021-12-17	25.900	26.000	25.750	25.798	18.333	3,218

← NewerPage 20 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.