Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.997	1.014	0.996	1.005	0.897	716,825
2024-03-14	0.985	0.996	0.985	0.996	0.888	98,107
2024-03-13	0.977	0.989	0.977	0.977	0.872	49,099
2024-03-12	0.985	0.988	0.985	0.988	0.882	18,923
2024-03-11	0.991	0.991	0.987	0.991	0.884	51,531
2024-03-08	0.986	0.992	0.979	0.988	0.882	61,121
2024-03-07	0.995	0.995	0.988	0.990	0.884	416,509
2024-03-06	0.995	1.008	0.985	0.985	0.861	131,386
2024-03-05	0.989	0.989	0.983	0.983	0.859	79,473
2024-03-04	0.980	0.980	0.976	0.980	0.857	125,616
2024-03-01	0.977	0.989	0.975	0.989	0.865	124,652
2024-02-29	0.975	0.981	0.970	0.970	0.848	35,883
2024-02-28	0.973	0.973	0.967	0.973	0.851	70,180
2024-02-27	0.975	0.978	0.970	0.971	0.849	382,870
2024-02-26	1.002	1.002	0.989	0.990	0.865	114,770
2024-02-23	0.994	1.030	0.969	1.001	0.875	549,572
2024-02-22	1.016	1.027	1.016	1.020	0.892	196,876
2024-02-21	1.036	1.038	1.030	1.030	0.901	93,624
2024-02-20	1.022	1.030	1.016	1.017	0.889	129,817
2024-02-19	1.027	1.043	1.007	1.016	0.888	418,012
2024-02-16	1.080	1.087	1.036	1.046	0.915	417,348
2024-02-15	1.089	1.089	1.089	1.089	0.952	7,197
2024-02-14	1.092	1.100	1.086	1.089	0.952	52,376
2024-02-13	1.082	1.091	1.082	1.091	0.954	39,850
2024-02-12	1.092	1.098	1.092	1.098	0.960	60,462
2024-02-09	1.092	1.092	1.086	1.088	0.951	29,645
2024-02-08	1.086	1.096	1.086	1.092	0.955	65,580
2024-02-07	1.124	1.124	1.114	1.116	0.976	349,696
2024-02-06	1.122	1.128	1.116	1.122	0.981	264,528
2024-02-05	1.114	1.120	1.110	1.116	0.975	217,820
2024-02-02	1.124	1.125	1.114	1.125	0.983	36,908
2024-02-01	1.135	1.137	1.126	1.130	0.988	295,245
2024-01-31	1.156	1.156	1.148	1.154	1.009	199,178
2024-01-30	1.170	1.176	1.156	1.161	1.015	236,003
2024-01-29	1.188	1.188	1.170	1.174	1.027	43,516
2024-01-26	1.188	1.188	1.182	1.185	1.036	60,834
2024-01-25	1.182	1.187	1.182	1.182	1.033	66,052
2024-01-24	1.174	1.178	1.170	1.172	1.025	79,915
2024-01-23	1.174	1.180	1.170	1.180	1.032	100,382
2024-01-22	1.164	1.176	1.158	1.173	1.026	215,666
2024-01-19	1.147	1.162	1.140	1.156	1.010	585,535
2024-01-18	1.146	1.146	1.138	1.141	0.997	67,909
2024-01-17	1.148	1.154	1.134	1.142	0.999	520,153
2024-01-16	1.152	1.168	1.152	1.159	1.013	86,983
2024-01-15	1.136	1.158	1.136	1.152	1.007	415,513
2024-01-12	1.136	1.142	1.127	1.133	0.991	97,783
2024-01-11	1.147	1.150	1.116	1.126	0.984	310,545
2024-01-10	1.149	1.156	1.140	1.145	1.001	199,514
2024-01-09	1.132	1.145	1.120	1.120	0.979	208,065
2024-01-08	1.107	1.126	1.096	1.109	0.969	332,913
2024-01-05	1.074	1.074	1.060	1.065	0.931	56,906
2024-01-04	1.084	1.084	1.074	1.084	0.947	76,237
2024-01-03	1.092	1.092	1.078	1.092	0.955	161,326
2024-01-02	1.108	1.108	1.086	1.092	0.955	102,348
2023-12-29	1.104	1.108	1.100	1.104	0.965	24,432
2023-12-28	1.105	1.106	1.102	1.105	0.966	23,966
2023-12-27	1.086	1.110	1.078	1.104	0.965	37,642
2023-12-22	1.092	1.100	1.076	1.076	0.941	80,861
2023-12-21	1.080	1.084	1.073	1.078	0.942	49,994
2023-12-20	1.067	1.082	1.058	1.078	0.943	90,822

← NewerPage 10 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0250 EUR
2026-02-26	0.0253 EUR
2025-08-21	0.0236 EUR
2025-02-27	0.0220 EUR
2024-08-22	0.0188 EUR
2024-03-07	0.0200 EUR
2023-08-10	0.0245 EUR
2023-03-09	0.0281 EUR
2022-08-18	0.0230 EUR
2022-03-03	0.0308 EUR
2021-08-19	0.0291 EUR
2021-03-25	0.0322 EUR
2020-08-20	0.0275 EUR
2020-02-27	0.0310 EUR
2019-08-22	0.0270 EUR
2019-03-07	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.