Brussels
EUR
Care Property Invest NV (CPINV.BR)
12.30
-0.10
(-0.81%)
At close: October 30 at 5:35:04 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.40
12.42
12.26
12.30
12.30
14,598
Oct 29, 2026
12.36
12.50
12.34
12.40
12.40
37,495
Oct 28, 2026
12.48
12.48
12.30
12.34
12.34
28,510
Oct 27, 2026
12.50
12.50
12.38
12.44
12.44
35,743
Oct 26, 2026
12.40
12.50
12.36
12.48
12.48
50,002
Oct 23, 2026
12.22
12.46
12.18
12.46
12.46
44,005
Oct 22, 2026
12.14
12.24
12.12
12.20
12.20
26,121
Oct 21, 2026
12.20
12.32
12.18
12.22
12.22
22,258
Oct 20, 2026
12.04
12.24
12.02
12.18
12.18
38,029
Oct 19, 2026
12.20
12.26
12.08
12.10
12.10
21,023
Oct 16, 2026
12.26
12.30
12.14
12.26
12.26
35,378
Oct 15, 2026
12.30
12.32
12.18
12.18
12.18
28,661
Oct 14, 2026
12.20
12.44
12.16
12.28
12.28
45,711
Oct 13, 2026
12.10
12.20
12.08
12.16
12.16
41,748
Oct 12, 2026
12.10
12.14
12.06
12.10
12.10
24,145
Oct 9, 2026
12.10
12.20
12.02
12.10
12.10
51,642
Oct 8, 2026
12.00
12.02
11.84
11.92
11.92
38,670
Oct 7, 2026
12.04
12.18
11.92
11.92
11.92
22,443
Oct 6, 2026
12.00
12.14
11.98
12.04
12.04
15,526
Oct 5, 2026
12.04
12.04
11.90
11.98
11.98
43,616
Oct 2, 2026
12.06
12.10
11.96
12.08
12.08
58,545
Oct 1, 2026
12.34
12.34
12.00
12.00
12.00
52,021
Sep 30, 2026
12.36
12.40
12.16
12.24
12.24
37,981
Sep 29, 2026
12.28
12.42
12.20
12.38
12.38
28,589
Sep 28, 2026
12.26
12.44
12.20
12.20
12.20
26,621
Sep 25, 2026
12.38
12.42
12.24
12.26
12.26
24,309
Sep 24, 2026
12.30
12.44
12.30
12.38
12.38
21,382
Sep 23, 2026
12.52
12.52
12.30
12.32
12.32
25,592
Sep 22, 2026
12.58
12.58
12.46
12.46
12.46
29,058
Sep 21, 2026
12.40
12.56
12.32
12.54
12.54
28,159
Sep 18, 2026
12.60
12.60
12.34
12.40
12.40
64,177
Sep 17, 2026
12.44
12.64
12.44
12.62
12.62
48,664
Sep 16, 2026
12.24
12.40
12.20
12.38
12.38
20,622
Sep 15, 2026
12.30
12.30
12.10
12.22
12.22
47,553
Sep 14, 2026
12.14
12.30
12.06
12.30
12.30
48,003
Sep 11, 2026
12.30
12.32
12.18
12.18
12.18
20,385
Sep 10, 2026
12.42
12.52
12.28
12.28
12.28
38,533
Sep 9, 2026
12.48
12.58
12.44
12.44
12.44
29,636
Sep 8, 2026
12.44
12.58
12.34
12.54
12.54
31,211
Sep 7, 2026
12.52
12.58
12.44
12.44
12.44
49,500
Sep 4, 2026
12.50
12.62
12.32
12.62
12.62
34,658
Sep 3, 2026
12.22
12.58
12.10
12.42
12.42
85,387
Sep 2, 2026
11.92
12.06
11.90
11.98
11.98
32,045
Sep 1, 2026
11.94
12.02
11.88
12.00
12.00
55,893
Aug 31, 2026
12.16
12.16
11.96
12.00
12.00
79,389
Aug 28, 2026
12.18
12.30
12.16
12.16
12.16
101,553
Aug 27, 2026
12.16
12.20
12.16
12.16
12.16
83,532
Aug 26, 2026
12.18
12.24
12.08
12.16
12.16
84,963
Aug 25, 2026
12.20
12.26
12.12
12.22
12.22
30,484
Aug 24, 2026
12.18
12.28
12.12
12.26
12.26
34,620
Aug 21, 2026
12.26
12.40
12.12
12.12
12.12
151,279
Aug 20, 2026
12.24
12.28
12.12
12.26
12.26
32,709
Aug 19, 2026
12.10
12.18
12.08
12.14
12.14
26,201
Aug 18, 2026
12.12
12.20
12.10
12.10
12.10
28,585
Aug 17, 2026
12.34
12.44
12.16
12.16
12.16
63,991
Aug 14, 2026
12.10
12.34
12.08
12.24
12.24
105,446
Aug 13, 2026
12.20
12.24
12.06
12.10
12.10
51,563
Aug 12, 2026
12.26
12.30
12.16
12.16
12.16
55,804
Aug 11, 2026
12.52
12.52
12.26
12.30
12.30
85,227
Aug 10, 2026
12.54
12.56
12.52
12.52
12.52
19,484
Aug 7, 2026
12.54
12.62
12.52
12.60
12.60
24,117
Aug 6, 2026
12.52
12.60
12.52
12.56
12.56
37,329
Aug 5, 2026
12.52
12.62
12.52
12.52
12.52
62,264
Aug 4, 2026
12.58
12.62
12.52
12.56
12.56
42,535
Aug 3, 2026
12.70
12.80
12.54
12.60
12.60
41,472
Jul 31, 2026
12.78
12.80
12.64
12.64
12.64
44,107
Jul 30, 2026
12.74
12.90
12.66
12.78
12.78
26,197
Jul 29, 2026
12.82
12.82
12.68
12.76
12.76
18,112
Jul 28, 2026
12.84
12.84
12.66
12.80
12.80
26,124
Jul 27, 2026
12.70
12.82
12.66
12.74
12.74
36,225
Jul 24, 2026
12.70
12.76
12.62
12.68
12.68
17,571
Jul 23, 2026
12.72
12.82
12.62
12.62
12.62
32,351
Jul 22, 2026
12.64
12.90
12.64
12.68
12.68
41,772
Jul 21, 2026
12.68
12.70
12.60
12.64
12.64
17,625
Jul 20, 2026
12.64
12.72
12.60
12.66
12.66
25,308
Jul 17, 2026
12.74
12.80
12.60
12.66
12.66
54,914
Jul 16, 2026
12.70
12.74
12.62
12.74
12.74
26,076
Jul 15, 2026
12.66
12.74
12.60
12.64
12.64
19,124
Jul 14, 2026
12.68
12.72
12.52
12.70
12.70
23,833
Jul 13, 2026
12.54
12.64
12.54
12.62
12.62
23,298
Jul 10, 2026
12.62
12.70
12.54
12.60
12.60
26,679
Jul 9, 2026
12.54
12.64
12.52
12.64
12.64
14,484
Jul 8, 2026
12.68
12.68
12.52
12.52
12.52
100,144
Jul 7, 2026
12.52
12.72
12.52
12.70
12.70
27,967
Jul 6, 2026
12.56
12.58
12.46
12.52
12.52
26,804
Jul 3, 2026
12.74
12.76
12.56
12.60
12.60
26,792
Jul 2, 2026
12.56
12.76
12.50
12.76
12.76
45,890
Jul 1, 2026
12.62
12.66
12.50
12.58
12.58
26,752
Jun 30, 2026
12.52
12.62
12.46
12.60
12.60
49,434
Jun 29, 2026
12.64
12.64
12.50
12.54
12.54
27,482
Jun 26, 2026
12.54
12.62
12.50
12.60
12.60
39,589
Jun 25, 2026
12.56
12.58
12.40
12.54
12.54
20,792
Jun 24, 2026
12.54
12.66
12.50
12.58
12.58
42,940
Jun 23, 2026
12.48
12.52
12.40
12.52
12.52
25,440
Jun 22, 2026
12.40
12.48
12.32
12.48
12.48
29,391
Jun 19, 2026
12.40
12.44
12.32
12.44
12.44
74,695
Jun 18, 2026
12.38
12.44
12.30
12.44
12.44
50,410
Jun 17, 2026
12.44
12.48
12.34
12.38
12.38
49,074
Jun 16, 2026
12.38
12.44
12.32
12.44
12.44
50,259
Jun 15, 2026
12.50
12.56
12.36
12.40
12.40
62,251
Jun 12, 2026
12.44
12.56
12.34
12.38
12.38
38,285
Jun 11, 2026
12.36
12.52
12.30
12.42
12.42
31,729
Jun 10, 2026
12.26
12.46
12.24
12.38
12.38
46,604
Jun 9, 2026
12.24
12.36
12.20
12.20
12.20
37,608
Jun 8, 2026
12.24
12.38
12.18
12.22
12.22
38,285
Jun 5, 2026
12.24
12.42
12.20
12.26
12.26
71,543
Jun 4, 2026
12.20
12.30
12.16
12.26
12.26
58,419
Jun 3, 2026
12.20
12.38
12.16
12.22
12.22
55,954
Jun 2, 2026
12.62
12.62
12.32
12.32
12.32
54,993
Jun 1, 2026
12.88
12.88
12.52
12.66
12.66
75,061
May 29, 2026
0.0767
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.98
13.06
12.84
12.84
12.84
85,537
May 28, 2026
13.16
13.28
13.08
13.12
13.04
78,190
May 27, 2026
13.12
13.28
13.12
13.22
13.14
63,500
May 26, 2026
13.16
13.22
13.10
13.12
13.04
41,234
May 25, 2026
13.26
13.28
13.14
13.24
13.16
50,804
May 22, 2026
13.22
13.22
13.08
13.18
13.10
39,349
May 21, 2026
13.14
13.28
13.14
13.20
13.12
33,548
May 20, 2026
13.04
13.24
13.02
13.22
13.14
41,681
May 19, 2026
13.10
13.20
13.00
13.00
12.92
41,681
May 18, 2026
12.90
13.12
12.86
13.10
13.02
67,812
May 15, 2026
12.84
12.98
12.84
12.86
12.78
31,973
May 14, 2026
12.86
13.00
12.86
12.90
12.82
46,678
May 13, 2026
13.00
13.04
12.72
12.82
12.75
166,406
May 12, 2026
13.12
13.22
13.00
13.22
13.14
47,158
May 11, 2026
13.14
13.36
13.08
13.24
13.16
58,152
May 8, 2026
13.16
13.18
13.02
13.06
12.98
71,953
May 7, 2026
13.20
13.20
13.08
13.08
13.00
66,645
May 6, 2026
13.00
13.26
12.98
13.10
13.02
57,601
May 5, 2026
13.00
13.10
12.84
12.86
12.78
73,379
May 4, 2026
13.04
13.10
12.88
12.88
12.80
74,621
Apr 30, 2026
12.78
12.98
12.76
12.94
12.86
38,570
Apr 29, 2026
12.86
12.88
12.76
12.82
12.75
32,446
Apr 28, 2026
12.90
12.98
12.74
12.88
12.80
48,604
Apr 27, 2026
12.84
13.00
12.76
12.92
12.84
35,483
Apr 24, 2026
12.70
12.88
12.70
12.84
12.76
38,657
Apr 23, 2026
12.82
12.86
12.70
12.78
12.71
60,071
Apr 22, 2026
12.94
12.96
12.80
12.80
12.73
29,001
Apr 21, 2026
12.92
13.12
12.82
12.82
12.75
84,260
Apr 20, 2026
12.98
13.04
12.86
12.92
12.84
49,687
Apr 17, 2026
12.76
13.14
12.72
13.06
12.98
43,441
Apr 16, 2026
12.72
12.86
12.66
12.76
12.69
68,109
Apr 15, 2026
12.76
12.82
12.66
12.72
12.65
67,493
Apr 14, 2026
12.74
12.84
12.66
12.76
12.69
61,788
Apr 13, 2026
12.66
12.76
12.60
12.74
12.67
76,719
Apr 10, 2026
12.66
12.84
12.64
12.70
12.63
67,706
Apr 9, 2026
12.86
12.88
12.60
12.76
12.69
44,272
Apr 8, 2026
13.02
13.10
12.84
12.88
12.80
88,390
Apr 7, 2026
12.54
12.72
12.46
12.54
12.47
62,464
Apr 2, 2026
12.34
12.62
12.30
12.52
12.45
42,797
Apr 1, 2026
12.30
12.62
12.30
12.38
12.31
59,740
Mar 31, 2026
12.16
12.40
12.16
12.26
12.19
44,732
Mar 30, 2026
11.82
12.24
11.80
12.24
12.17
55,675
Mar 27, 2026
11.98
12.00
11.80
11.84
11.77
71,299
Mar 26, 2026
12.04
12.12
11.92
11.94
11.87
65,832
Mar 25, 2026
12.12
12.54
12.00
12.14
12.07
193,974
Mar 24, 2026
12.24
12.24
11.96
12.00
11.93
69,939
Mar 23, 2026
12.04
12.30
11.70
12.02
11.95
159,662
Mar 20, 2026
12.30
12.40
12.18
12.22
12.15
115,420
Mar 19, 2026
12.42
12.42
12.26
12.26
12.19
74,988
Mar 18, 2026
12.68
12.78
12.44
12.52
12.45
43,412
Mar 17, 2026
12.42
12.66
12.38
12.66
12.59
38,626
Mar 16, 2026
12.30
12.48
12.26
12.42
12.35
35,741
Mar 13, 2026
12.26
12.46
12.20
12.28
12.21
27,250
Mar 12, 2026
12.34
12.34
12.20
12.30
12.23
62,052
Mar 11, 2026
12.34
12.52
12.26
12.38
12.31
59,899
Mar 10, 2026
12.54
12.62
12.28
12.28
12.21
128,820
Mar 9, 2026
12.20
12.54
12.20
12.24
12.17
123,483
Mar 6, 2026
12.30
12.68
12.24
12.58
12.51
169,444
Mar 5, 2026
12.54
12.62
12.20
12.20
12.13
128,209
Mar 4, 2026
12.66
12.66
12.36
12.36
12.29
200,951
Mar 3, 2026
13.26
13.34
12.56
12.64
12.57
170,555
Mar 2, 2026
13.50
13.90
13.46
13.62
13.54
131,967
Feb 27, 2026
13.96
14.04
13.64
13.80
13.72
172,184
Feb 26, 2026
13.86
13.96
13.80
13.92
13.84
73,076
Feb 25, 2026
13.64
13.82
13.46
13.78
13.70
84,504
Feb 24, 2026
13.36
13.66
13.36
13.50
13.42
42,781
Feb 23, 2026
13.44
13.50
13.34
13.44
13.36
62,849
Feb 20, 2026
13.54
13.66
13.36
13.46
13.38
57,728
Feb 19, 2026
13.54
13.60
13.30
13.54
13.46
56,881
Feb 18, 2026
13.66
13.72
13.52
13.52
13.44
51,333
Feb 17, 2026
13.18
13.71
13.18
13.70
13.62
108,349
Feb 16, 2026
13.20
13.28
13.14
13.24
13.16
27,946
Feb 13, 2026
12.98
13.14
12.84
13.12
13.04
83,419
Feb 12, 2026
12.88
13.02
12.70
12.96
12.88
77,363
Feb 11, 2026
12.86
12.98
12.80
12.94
12.86
46,453
Feb 10, 2026
12.72
12.86
12.62
12.86
12.78
67,255
Feb 9, 2026
12.76
12.76
12.60
12.68
12.61
42,560
Feb 6, 2026
12.42
12.76
12.42
12.76
12.69
85,217
Feb 5, 2026
12.46
12.60
12.32
12.48
12.41
72,265
Feb 4, 2026
12.38
12.62
12.34
12.48
12.41
66,868
Feb 3, 2026
12.32
12.44
12.26
12.38
12.31
67,218
Feb 2, 2026
12.24
12.46
12.24
12.30
12.23
91,621
Jan 30, 2026
12.20
12.40
12.12
12.22
12.15
107,027
Jan 29, 2026
12.26
12.26
12.10
12.20
12.13
35,236
Jan 28, 2026
12.08
12.26
12.06
12.22
12.15
45,627
Jan 27, 2026
12.08
12.10
12.00
12.10
12.03
23,970
Jan 26, 2026
12.06
12.18
12.00
12.08
12.01
26,710
Jan 23, 2026
12.04
12.04
11.96
12.04
11.97
24,897
Jan 22, 2026
12.04
12.18
11.98
12.06
11.99
65,674
Jan 21, 2026
11.96
12.06
11.86
11.90
11.83
70,787
Jan 20, 2026
11.96
11.98
11.84
11.94
11.87
53,121
Jan 19, 2026
12.12
12.12
11.92
12.00
11.93
56,668
Jan 16, 2026
12.28
12.34
12.10
12.16
12.09
69,476
Jan 15, 2026
12.00
12.30
11.96
12.28
12.21
104,343
Jan 14, 2026
12.00
12.08
11.84
11.96
11.89
31,440
Jan 13, 2026
12.08
12.10
11.84
11.98
11.91
62,881
Jan 12, 2026
12.10
12.10
11.90
12.08
12.01
50,536
Jan 9, 2026
12.10
12.14
11.90
12.02
11.95
64,901
Jan 8, 2026
12.04
12.14
11.92
12.10
12.03
51,578
Jan 7, 2026
11.68
12.04
11.66
12.04
11.97
55,523
Jan 6, 2026
11.58
11.66
11.52
11.62
11.55
58,562
Jan 5, 2026
11.70
11.72
11.42
11.58
11.51
110,051
Jan 2, 2026
11.86
11.86
11.64
11.66
11.59
96,744
Dec 31, 2025
11.78
11.86
11.70
11.86
11.79
48,712
Dec 30, 2025
11.62
11.78
11.62
11.74
11.67
71,982
Dec 29, 2025
11.46
11.70
11.38
11.62
11.55
118,152
Dec 24, 2025
11.46
11.50
11.44
11.48
11.41
18,918
Dec 23, 2025
11.36
11.52
11.34
11.40
11.33
73,226
Dec 22, 2025
11.36
11.40
11.16
11.38
11.31
62,112
Dec 19, 2025
11.22
11.44
11.16
11.44
11.37
161,539
Dec 18, 2025
10.96
11.26
10.96
11.20
11.13
51,012
Dec 17, 2025
11.14
11.18
11.00
11.06
11.00
75,293
Dec 16, 2025
11.14
11.24
11.08
11.14
11.07
66,460
Dec 15, 2025
11.26
11.36
11.06
11.12
11.05
107,056
Dec 12, 2025
11.00
11.28
10.96
11.20
11.13
74,219
Dec 11, 2025
10.88
10.96
10.70
10.96
10.90
65,067
Dec 10, 2025
10.70
10.88
10.70
10.88
10.82
78,014
Dec 9, 2025
10.72
10.78
10.70
10.70
10.64
354,881
Dec 8, 2025
10.92
10.98
10.76
10.76
10.70
104,611
Dec 5, 2025
10.94
11.02
10.74
10.96
10.90
241,675
Dec 4, 2025
0.9233
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
10.80
11.24
10.76
10.88
10.82
288,123
Dec 3, 2025
11.75
11.77
11.41
11.53
10.55
208,703
Dec 2, 2025
11.79
11.91
11.79
11.87
10.85
39,007
Dec 1, 2025
11.97
11.97
11.79
11.79
10.78
52,846
Nov 28, 2025
11.95
12.01
11.83
11.93
10.91
58,850
Nov 27, 2025
11.75
11.97
11.75
11.95
10.93
57,241
Nov 26, 2025
11.59
11.83
11.57
11.81
10.80
56,607
Nov 25, 2025
11.66
11.80
11.66
11.72
10.72
26,724
Nov 24, 2025
11.70
11.72
11.62
11.70
10.70
41,082
Nov 21, 2025
11.64
11.72
11.58
11.66
10.66
47,483
Nov 20, 2025
11.80
11.80
11.60
11.72
10.72
39,531
Nov 19, 2025
11.76
11.84
11.66
11.78
10.77
43,657
Nov 18, 2025
11.74
11.80
11.64
11.72
10.72
57,213
Nov 17, 2025
11.72
11.86
11.72
11.80
10.79
47,177
Nov 14, 2025
11.72
11.84
11.68
11.74
10.74
43,513
Nov 13, 2025
11.72
11.82
11.68
11.82
10.81
38,290
Nov 12, 2025
11.86
11.92
11.70
11.76
10.76
60,922
Nov 11, 2025
11.84
11.92
11.80
11.84
10.83
29,782
Nov 10, 2025
11.86
11.92
11.76
11.86
10.85
36,052
Nov 7, 2025
11.90
11.92
11.76
11.82
10.81
51,252
Nov 6, 2025
11.62
11.94
11.62
11.90
10.88
61,489
Nov 5, 2025
11.70
11.88
11.50
11.64
10.65
144,393
Nov 4, 2025
11.18
11.40
11.16
11.38
10.41
83,018
Nov 3, 2025
11.44
11.50
11.20
11.20
10.24
103,489
Oct 31, 2025
11.50
11.52
11.42
11.42
10.44
85,027
Oct 30, 2025
11.50
11.56
11.48
11.50
10.52
57,873
