Care Property Invest NV - Price History
Monthly price history for CPINV.BR (Care Property Invest NV)
Date | Adjusted price | Real 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
Forward Dividend Yield: 7.84%
Payout Ratio: 172.41%
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%