Care Property Invest N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 13.040 | 13.240 | 12.980 | 13.160 | 13.095 | 3,131 |
| 2026-05-05 | 13.030 | 13.100 | 12.880 | 12.900 | 12.836 | 1,153 |
| 2026-04-30 | 12.820 | 12.940 | 12.760 | 12.900 | 12.836 | 893 |
| 2026-04-29 | 12.940 | 12.940 | 12.740 | 12.780 | 12.717 | 3,444 |
| 2026-04-28 | 12.920 | 13.000 | 12.760 | 12.880 | 12.816 | 2,795 |
| 2026-04-27 | 12.800 | 12.940 | 12.740 | 12.940 | 12.876 | 550 |
| 2026-04-24 | 12.760 | 12.840 | 12.700 | 12.780 | 12.717 | 1,811 |
| 2026-04-23 | 12.820 | 12.820 | 12.740 | 12.760 | 12.697 | 215 |
← NewerPage 3 of 3 · 128 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.