Care Property Invest N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	26.050	26.150	25.900	25.931	18.428	3,480
2021-12-15	25.800	26.000	25.800	26.000	18.477	5,962
2021-12-14	25.934	25.950	25.800	25.850	18.371	10,063
2021-12-13	25.850	25.850	25.450	25.600	18.193	10,862
2021-12-10	25.500	25.750	25.500	25.750	18.300	3,864
2021-12-09	25.600	25.633	25.500	25.550	18.158	5,257
2021-12-08	25.600	25.650	25.450	25.550	18.158	2,920
2021-12-07	25.900	25.900	25.700	25.700	18.264	2,098
2021-12-06	25.400	25.750	25.400	25.653	18.231	5,565
2021-12-03	25.650	25.650	25.250	25.300	17.980	8,107
2021-12-02	25.550	25.550	25.250	25.490	18.115	7,237
2021-12-01	25.600	25.700	25.400	25.600	18.193	9,213
2021-11-30	25.600	25.777	25.500	25.500	18.122	15,846
2021-11-29	25.650	25.650	25.500	25.557	18.162	11,558
2021-11-26	25.436	25.626	25.436	25.450	18.087	9,130
2021-11-25	25.650	25.700	25.600	25.646	18.225	8,559
2021-11-24	25.700	25.800	25.500	25.700	18.264	8,899
2021-11-23	25.625	25.800	25.550	25.550	18.158	6,641
2021-11-22	25.900	25.900	25.500	25.600	18.193	6,263
2021-11-19	26.000	26.045	25.799	25.799	18.334	7,596
2021-11-18	25.900	26.026	25.800	25.950	18.442	12,563
2021-11-17	25.750	26.050	25.750	25.850	18.371	7,054
2021-11-16	26.250	26.450	26.200	26.450	18.797	1,817
2021-11-15	25.750	26.250	25.750	26.250	18.655	20,991
2021-11-12	26.100	26.100	25.800	25.951	18.442	10,461
2021-11-11	26.487	26.487	26.150	26.200	18.620	4,553
2021-11-10	26.600	26.700	26.100	26.250	18.655	9,959
2021-11-09	27.100	27.388	27.036	27.250	18.915	7,299
2021-11-08	27.150	27.250	27.050	27.061	18.784	2,504
2021-11-05	27.550	27.650	27.260	27.300	18.950	3,087
2021-11-04	26.950	27.500	26.950	27.127	18.830	8,954
2021-11-03	26.850	26.900	26.500	26.853	18.639	4,179
2021-11-02	26.650	26.850	26.600	26.600	18.464	4,559
2021-11-01	26.750	26.750	26.536	26.600	18.464	2,149
2021-10-29	26.900	26.900	26.650	26.800	18.603	2,407
2021-10-28	27.000	27.300	27.000	27.100	18.811	3,056
2021-10-27	27.250	27.250	27.000	27.100	18.811	4,855
2021-10-26	26.700	27.150	26.700	27.003	18.743	4,825
2021-10-25	26.700	26.900	26.650	26.700	18.533	3,038

← NewerPage 21 of 21 · 1,239 trading days

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.