Care Property Invest NV - Price History

Monthly price history for CPINV.BR (Care Property Invest NV)

DateAdjusted priceReal price
March 2024 13.02 EUR 13.02 EUR
February 2024 12.18 EUR 12.18 EUR
January 2024 13.04 EUR 13.04 EUR
December 2023 14.26 EUR 14.26 EUR
November 2023 12.76 EUR 12.76 EUR
October 2023 11.66 EUR 11.66 EUR
September 2023 11.88 EUR 11.88 EUR
August 2023 12.24 EUR 12.24 EUR
July 2023 12.86 EUR 12.86 EUR
June 2023 12.34 EUR 12.34 EUR
May 2023 12.60 EUR 12.60 EUR
April 2023 13.64 EUR 13.64 EUR
March 2023 12.74 EUR 12.74 EUR
February 2023 14.06 EUR 14.06 EUR
January 2023 14.40 EUR 14.40 EUR
December 2022 13.92 EUR 15.76 EUR
November 2022 13.09 EUR 14.82 EUR
October 2022 14.52 EUR 16.44 EUR
September 2022 15.90 EUR 18.00 EUR
August 2022 18.99 EUR 21.50 EUR
July 2022 21.37 EUR 24.20 EUR
June 2022 21.06 EUR 23.85 EUR
May 2022 21.42 EUR 24.25 EUR
April 2022 21.32 EUR 24.25 EUR
March 2022 21.85 EUR 24.85 EUR
February 2022 19.87 EUR 22.60 EUR
January 2022 22.20 EUR 25.25 EUR
December 2021 22.64 EUR 25.75 EUR
November 2021 22.42 EUR 25.50 EUR
October 2021 23.02 EUR 26.80 EUR
September 2021 22.85 EUR 26.60 EUR
August 2021 24.18 EUR 28.15 EUR
July 2021 24.39 EUR 28.40 EUR
June 2021 23.19 EUR 27.00 EUR
May 2021 22.93 EUR 26.70 EUR
April 2021 21.64 EUR 25.20 EUR
March 2021 21.13 EUR 24.60 EUR
February 2021 21.86 EUR 25.45 EUR
January 2021 22.20 EUR 25.85 EUR
December 2020 22.75 EUR 26.90 EUR
November 2020 22.83 EUR 27.00 EUR
October 2020 21.99 EUR 26.00 EUR
September 2020 23.38 EUR 27.65 EUR
August 2020 21.48 EUR 25.40 EUR
July 2020 22.37 EUR 26.45 EUR
June 2020 22.37 EUR 26.45 EUR
May 2020 23.43 EUR 27.70 EUR
April 2020 22.44 EUR 26.80 EUR
March 2020 23.95 EUR 28.60 EUR
February 2020 25.12 EUR 30.00 EUR
January 2020 25.79 EUR 30.80 EUR
December 2019 24.16 EUR 29.50 EUR
November 2019 24.32 EUR 29.70 EUR
October 2019 22.52 EUR 27.50 EUR
September 2019 22.68 EUR 27.70 EUR
August 2019 22.52 EUR 27.50 EUR
July 2019 21.13 EUR 25.80 EUR
June 2019 19.98 EUR 24.40 EUR
May 2019 19.24 EUR 23.50 EUR
April 2019 17.67 EUR 22.30 EUR
March 2019 18.45 EUR 23.90 EUR
February 2019 16.14 EUR 20.90 EUR
January 2019 16.06 EUR 20.80 EUR
December 2018 15.59 EUR 20.20 EUR
November 2018 15.67 EUR 20.30 EUR
October 2018 14.75 EUR 19.10 EUR
September 2018 14.86 EUR 19.25 EUR
August 2018 14.63 EUR 18.95 EUR
July 2018 14.51 EUR 18.80 EUR
June 2018 14.48 EUR 18.75 EUR
May 2018 14.44 EUR 18.70 EUR
April 2018 14.41 EUR 18.75 EUR
March 2018 14.49 EUR 18.85 EUR
February 2018 13.91 EUR 18.10 EUR
January 2018 14.14 EUR 18.40 EUR
December 2017 14.26 EUR 18.56 EUR
November 2017 14.40 EUR 18.74 EUR
October 2017 13.93 EUR 18.13 EUR
September 2017 14.62 EUR 20.21 EUR
August 2017 14.39 EUR 19.89 EUR
July 2017 14.48 EUR 20.01 EUR
June 2017 14.51 EUR 20.06 EUR
May 2017 14.57 EUR 20.13 EUR
April 2017 14.11 EUR 20.20 EUR
March 2017 13.98 EUR 20.00 EUR
February 2017 13.84 EUR 20.35 EUR
January 2017 13.81 EUR 20.30 EUR
December 2016 13.91 EUR 20.45 EUR
November 2016 13.10 EUR 19.25 EUR
October 2016 13.69 EUR 20.12 EUR
September 2016 13.74 EUR 20.20 EUR
August 2016 13.20 EUR 19.40 EUR
July 2016 13.70 EUR 20.14 EUR
June 2016 12.42 EUR 18.25 EUR
May 2016 11.93 EUR 17.54 EUR
April 2016 11.49 EUR 16.89 EUR
March 2016 10.99 EUR 16.16 EUR
February 2016 11.46 EUR 16.85 EUR
January 2016 10.89 EUR 16.00 EUR
December 2015 10.34 EUR 15.20 EUR
November 2015 9.65 EUR 14.44 EUR
October 2015 9.61 EUR 14.39 EUR
September 2015 9.21 EUR 13.79 EUR
August 2015 9.00 EUR 13.48 EUR
July 2015 8.96 EUR 13.41 EUR
June 2015 9.37 EUR 14.02 EUR
May 2015 10.52 EUR 16.05 EUR
April 2015 10.46 EUR 16.50 EUR
March 2015 10.62 EUR 16.75 EUR
February 2015 10.05 EUR 15.85 EUR
January 2015 10.06 EUR 15.86 EUR
December 2014 10.14 EUR 15.99 EUR
November 2014 10.49 EUR 16.55 EUR
October 2014 10.11 EUR 15.94 EUR
September 2014 10.49 EUR 16.55 EUR
August 2014 10.75 EUR 16.95 EUR
July 2014 10.81 EUR 17.05 EUR
June 2014 9.94 EUR 15.68 EUR
May 2014 9.95 EUR 15.70 EUR
April 2014 9.65 EUR 15.75 EUR
March 2014 9.19 EUR 15.00 EUR
February 2014 8.81 EUR 14369.00 EUR
January 2014 8.18 EUR 13353.00 EUR
December 2013 8.27 EUR 13499.00 EUR
November 2013 8.06 EUR 13150.00 EUR
October 2013 7.95 EUR 12970.00 EUR
September 2013 7.66 EUR 12500.00 EUR
August 2013 7.78 EUR 12694.00 EUR
July 2013 7.72 EUR 12599.00 EUR
June 2013 7.63 EUR 12450.00 EUR
May 2013 7.66 EUR 12505.00 EUR
April 2013 7.50 EUR 12708.00 EUR
March 2013 7.38 EUR 12500.00 EUR
February 2013 7.19 EUR 12170.00 EUR
January 2013 7.26 EUR 12300.00 EUR
December 2012 7.10 EUR 12015.00 EUR
November 2012 7.09 EUR 12000.00 EUR
October 2012 7.44 EUR 12601.00 EUR
September 2012 7.62 EUR 12900.00 EUR
August 2012 7.59 EUR 12850.00 EUR
July 2012 7.59 EUR 12855.00 EUR
June 2012 7.68 EUR 13000.00 EUR
May 2012 7.57 EUR 12810.00 EUR
April 2012 7.73 EUR 13600.00 EUR
March 2012 7.72 EUR 13595.00 EUR
February 2012 7.56 EUR 13300.00 EUR
January 2012 7.10 EUR 12500.00 EUR
December 2011 6.73 EUR 11850.00 EUR
November 2011 6.62 EUR 11655.00 EUR
October 2011 6.70 EUR 11800.00 EUR
September 2011 6.70 EUR 11800.00 EUR
August 2011 6.65 EUR 11700.00 EUR
July 2011 6.54 EUR 11507.05 EUR
June 2011 6.67 EUR 11748.00 EUR
May 2011 6.70 EUR 11797.00 EUR
April 2011 6.39 EUR 11750.00 EUR
March 2011 6.35 EUR 11672.00 EUR
February 2011 6.47 EUR 11899.98 EUR
January 2011 6.17 EUR 11350.00 EUR
December 2010 5.98 EUR 10993.00 EUR
November 2010 5.93 EUR 10899.99 EUR
October 2010 5.85 EUR 10761.01 EUR
September 2010 6.09 EUR 11200.00 EUR
August 2010 5.87 EUR 10799.00 EUR
July 2010 5.87 EUR 10800.00 EUR
June 2010 5.96 EUR 10960.00 EUR
May 2010 5.98 EUR 10998.99 EUR
April 2010 5.91 EUR 11348.50 EUR
March 2010 5.83 EUR 11200.00 EUR
February 2010 5.51 EUR 10590.00 EUR
January 2010 5.28 EUR 10150.02 EUR
December 2009 5.00 EUR 9606.01 EUR
November 2009 4.95 EUR 9510.07 EUR
October 2009 4.84 EUR 9299.99 EUR
September 2009 4.82 EUR 9262.00 EUR
August 2009 4.79 EUR 9200.00 EUR
July 2009 4.78 EUR 9184.99 EUR
June 2009 4.78 EUR 9195.00 EUR
May 2009 4.61 EUR 8850.01 EUR
April 2009 4.60 EUR 9348.99 EUR
March 2009 4.54 EUR 9230.00 EUR
February 2009 4.32 EUR 8780.00 EUR
January 2009 4.06 EUR 8255.51 EUR
December 2008 4.25 EUR 8650.00 EUR
November 2008 4.28 EUR 8702.00 EUR
October 2008 4.28 EUR 8700.00 EUR
September 2008 4.62 EUR 9400.00 EUR
August 2008 4.43 EUR 9000.00 EUR
July 2008 4.45 EUR 9050.00 EUR
June 2008 4.45 EUR 9050.00 EUR
May 2008 4.52 EUR 9187.00 EUR
April 2008 4.49 EUR 9660.00 EUR
March 2008 4.55 EUR 9780.00 EUR
February 2008 4.52 EUR 9725.00 EUR
January 2008 4.24 EUR 9120.00 EUR
December 2007 4.22 EUR 9077.00 EUR
November 2007 4.21 EUR 9050.00 EUR
October 2007 4.42 EUR 9510.00 EUR
September 2007 4.47 EUR 9610.00 EUR
August 2007 4.65 EUR 10000.00 EUR
July 2007 4.73 EUR 10180.00 EUR
June 2007 4.76 EUR 10230.00 EUR
May 2007 4.72 EUR 10152.02 EUR
April 2007 4.66 EUR 10500.00 EUR
March 2007 4.70 EUR 10600.00 EUR
February 2007 4.55 EUR 10250.01 EUR
January 2007 4.53 EUR 10199.50 EUR
December 2006 5.08 EUR 11448.00 EUR
November 2006 4.97 EUR 11205.00 EUR
October 2006 5.01 EUR 11300.00 EUR
September 2006 5.15 EUR 11605.00 EUR
August 2006 5.23 EUR 11789.50 EUR
July 2006 5.13 EUR 11552.00 EUR
June 2006 5.11 EUR 11510.00 EUR
May 2006 5.28 EUR 11889.00 EUR
April 2006 5.12 EUR 12040.00 EUR
March 2006 5.10 EUR 12000.00 EUR
February 2006 5.14 EUR 12100.00 EUR
January 2006 5.19 EUR 12198.00 EUR
December 2005 5.19 EUR 12205.00 EUR
November 2005 5.06 EUR 11894.00 EUR
October 2005 5.27 EUR 12399.00 EUR
September 2005 5.46 EUR 12850.00 EUR
August 2005 5.42 EUR 12757.00 EUR
July 2005 5.10 EUR 12000.00 EUR
June 2005 5.03 EUR 11825.00 EUR
May 2005 4.68 EUR 11003.00 EUR
April 2005 4.77 EUR 11698.00 EUR
March 2005 4.65 EUR 11400.00 EUR
February 2005 4.46 EUR 10918.00 EUR
January 2005 4.46 EUR 10921.00 EUR
December 2004 4.41 EUR 10800.00 EUR
November 2004 4.34 EUR 10625.00 EUR
October 2004 4.37 EUR 10710.00 EUR
September 2004 4.28 EUR 10500.00 EUR
August 2004 4.06 EUR 9950.00 EUR
July 2004 3.84 EUR 9420.00 EUR
June 2004 3.78 EUR 9260.00 EUR
May 2004 3.65 EUR 9405.00 EUR
April 2004 3.57 EUR 9200.00 EUR
March 2004 3.57 EUR 9200.00 EUR
February 2004 3.49 EUR 9000.00 EUR
January 2004 3.42 EUR 8805.00 EUR
December 2003 3.42 EUR 8800.00 EUR
November 2003 3.31 EUR 8525.00 EUR
October 2003 3.35 EUR 8620.00 EUR
September 2003 3.36 EUR 8648.50 EUR
August 2003 3.23 EUR 8308.50 EUR
July 2003 3.45 EUR 8899.50 EUR
June 2003 3.21 EUR 8262.50 EUR
May 2003 3.01 EUR 7750.00 EUR
April 2003 2.94 EUR 7980.00 EUR
March 2003 2.78 EUR 7550.00 EUR
February 2003 2.73 EUR 7400.00 EUR
January 2003 2.78 EUR 7550.00 EUR
December 2002 2.63 EUR 7150.00 EUR
November 2002 2.63 EUR 7150.00 EUR
October 2002 2.58 EUR 7000.00 EUR
September 2002 2.50 EUR 6780.00 EUR
August 2002 2.49 EUR 6761.50 EUR
July 2002 2.49 EUR 6750.00 EUR
June 2002 2.58 EUR 7000.00 EUR
May 2002 2.33 EUR 6325.00 EUR
April 2002 2.22 EUR 6400.00 EUR
March 2002 2.20 EUR 6350.00 EUR
February 2002 2.19 EUR 6320.00 EUR
January 2002 2.20 EUR 6351.00 EUR
December 2001 2.13 EUR 6155.00 EUR
November 2001 2.10 EUR 6051.50 EUR
October 2001 2.10 EUR 6050.00 EUR
September 2001 2.05 EUR 5901.00 EUR
August 2001 2.17 EUR 6249.00 EUR
July 2001 2.18 EUR 6299.50 EUR
June 2001 2.12 EUR 6100.00 EUR
May 2001 2.25 EUR 6500.00 EUR
April 2001 2.07 EUR 6300.00 EUR
March 2001 2.02 EUR 6150.00 EUR
February 2001 2.07 EUR 6300.00 EUR
January 2001 2.07 EUR 6300.00 EUR
December 2000 2.05 EUR 6255.00 EUR
November 2000 2.01 EUR 6140.00 EUR
October 2000 1.97 EUR 6002.00 EUR
September 2000 1.96 EUR 5970.00 EUR
August 2000 1.95 EUR 5955.00 EUR
July 2000 1.95 EUR 5951.00 EUR
June 2000 1.93 EUR 5900.00 EUR
May 2000 1.97 EUR 6000.00 EUR
April 2000 1.93 EUR 6200.00 EUR
March 2000 1.93 EUR 6202.00 EUR
February 2000 1.88 EUR 6051.00 EUR
January 2000 2.18 EUR 7000.00 EUR
December 1999 2.27 EUR 7300.00 EUR
November 1999 2.27 EUR 7295.00 EUR
October 1999 2.18 EUR 7000.00 EUR
September 1999 2.30 EUR 7400.00 EUR
August 1999 2.29 EUR 7350.00 EUR
July 1999 2.32 EUR 7450.00 EUR
June 1999 2.28 EUR 7320.00 EUR
May 1999 2.26 EUR 7262.00 EUR
April 1999 2.19 EUR 7351.00 EUR
March 1999 2.33 EUR 7800.00 EUR
February 1999 2.37 EUR 7933.00 EUR
January 1999 2.31 EUR 7750.00 EUR
December 1998 2.29 EUR 7684.70 EUR
November 1998 2.19 EUR 7337.65 EUR
October 1998 2.15 EUR 7188.91 EUR
September 1998 2.12 EUR 7089.76 EUR
August 1998 2.15 EUR 7188.91 EUR
July 1998 2.17 EUR 7286.83 EUR
June 1998 2.02 EUR 6755.10 EUR
May 1998 2.26 EUR 7906.57 EUR
April 1998 2.22 EUR 7783.86 EUR
March 1998 2.00 EUR 7002.99 EUR
February 1998 1.95 EUR 6817.07 EUR
January 1998 1.94 EUR 6792.28 EUR
December 1997 1.91 EUR 6693.13 EUR
November 1997 1.95 EUR 6817.07 EUR
October 1997 1.88 EUR 6570.42 EUR
September 1997 1.88 EUR 6569.18 EUR
August 1997 1.88 EUR 6569.18 EUR
July 1997 1.86 EUR 6494.81 EUR
June 1997 1.88 EUR 6593.97 EUR
May 1997 1.78 EUR 6229.57 EUR
April 1997 1.73 EUR 6408.05 EUR
March 1997 1.73 EUR 6398.13 EUR
February 1997 1.75 EUR 6482.42 EUR
January 1997 1.79 EUR 6618.76 EUR
December 1996 1.77 EUR 6569.18 EUR
November 1996 1.73 EUR 6394.41 EUR
October 1996 1.72 EUR 6370.86 EUR
September 1996 1.71 EUR 6321.29 EUR
August 1996 1.72 EUR 6370.86 EUR
July 1996 1.68 EUR 6209.73 EUR
June 1996 1.69 EUR 6271.71 EUR
May 1996 1.72 EUR 6369.62 EUR
April 1996 1.72 EUR 6383.26 EUR
March 1996 1.72 EUR 6370.86 EUR
February 1996 1.68 EUR 6222.13 EUR
January 1996 1.77 EUR 6564.22 EUR

CPINV.BR

Price: 13.02EUR

52 week price:
10.70
14.70

5-year range yield:
0.48%
7.94%

Forward Dividend Yield: 7.84%

Payout Ratio: 172.41%

Payout Ratio Range:
9.60%
183.49%

Dividend Per Share: 1.00 EUR

Earnings Per Share: 0.58 EUR

P/E Ratio: 21.55

Exchange: BRU

Sector: Real Estate

Industry: REIT - Healthcare Facilities

Volume: 80007

Market Capitalization: 455.7 million

Average Dividend Frequency: 1

Years Paying Dividends: 7

DGR3: 30.00%

DGR5: 30.00%

Links: