Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	1.067	1.082	1.058	1.078	0.943	90,822
2023-12-19	1.062	1.062	1.054	1.058	0.925	67,152
2023-12-18	1.064	1.076	1.050	1.054	0.922	120,240
2023-12-15	1.038	1.064	1.038	1.042	0.911	228,935
2023-12-14	1.000	1.036	1.000	1.026	0.897	520,073
2023-12-13	1.003	1.020	0.985	1.020	0.892	54,102
2023-12-12	1.005	1.005	1.000	1.000	0.874	75,520
2023-12-11	1.005	1.020	1.005	1.020	0.892	46,926
2023-12-08	0.998	1.008	0.998	1.000	0.874	659,018
2023-12-07	0.997	0.998	0.993	0.996	0.870	52,838
2023-12-06	0.998	1.004	0.998	1.004	0.878	188,553
2023-12-05	1.002	1.002	0.990	0.991	0.866	184,172
2023-12-04	1.004	1.006	1.002	1.006	0.879	79,186
2023-12-01	0.970	0.995	0.964	0.979	0.856	225,114
2023-11-30	0.965	0.974	0.950	0.970	0.848	474,624
2023-11-29	0.968	0.970	0.964	0.967	0.846	37,255
2023-11-28	0.971	0.971	0.966	0.970	0.848	26,075
2023-11-27	0.977	0.977	0.970	0.970	0.848	26,242
2023-11-24	0.984	0.984	0.976	0.981	0.858	10,066
2023-11-23	0.979	0.985	0.979	0.985	0.861	13,170
2023-11-22	0.959	0.979	0.955	0.966	0.845	128,729
2023-11-21	0.976	0.976	0.950	0.950	0.831	79,351
2023-11-20	0.985	0.985	0.971	0.971	0.849	45,101
2023-11-17	0.968	0.980	0.967	0.970	0.848	103,903
2023-11-16	0.995	0.998	0.973	0.980	0.857	61,261
2023-11-15	1.010	1.018	0.987	0.990	0.866	65,483
2023-11-14	0.985	1.024	0.985	1.007	0.880	162,667
2023-11-13	0.984	0.988	0.972	0.980	0.857	183,187
2023-11-10	0.983	0.983	0.974	0.979	0.856	528,796
2023-11-09	0.985	0.996	0.985	0.990	0.866	140,238
2023-11-08	0.978	0.990	0.977	0.988	0.864	77,727
2023-11-07	0.982	0.995	0.982	0.986	0.862	166,097
2023-11-06	0.980	0.980	0.971	0.978	0.855	569,407
2023-11-03	0.961	0.980	0.961	0.974	0.851	70,879
2023-11-02	0.918	0.950	0.915	0.945	0.826	455,814
2023-11-01	0.907	0.910	0.898	0.909	0.795	133,079
2023-10-31	0.906	0.926	0.906	0.914	0.799	281,204
2023-10-30	0.895	0.901	0.895	0.898	0.785	57,803
2023-10-27	0.894	0.894	0.869	0.871	0.762	112,029
2023-10-26	0.903	0.903	0.888	0.902	0.789	97,970
2023-10-25	0.896	0.913	0.890	0.900	0.787	129,712
2023-10-24	0.910	0.910	0.895	0.900	0.787	199,796
2023-10-23	0.910	0.917	0.898	0.911	0.797	169,887
2023-10-20	0.916	0.926	0.914	0.920	0.804	20,556
2023-10-19	0.920	0.925	0.920	0.923	0.807	15,199
2023-10-18	0.927	0.938	0.920	0.927	0.810	104,419
2023-10-17	0.949	0.952	0.930	0.935	0.818	262,978
2023-10-16	0.961	0.972	0.943	0.972	0.850	153,667
2023-10-13	0.959	0.978	0.950	0.960	0.839	228,540
2023-10-12	0.965	0.984	0.953	0.964	0.843	50,198
2023-10-11	0.934	0.963	0.926	0.959	0.839	141,737
2023-10-10	0.937	0.946	0.933	0.933	0.816	310,231
2023-10-09	0.932	0.932	0.926	0.932	0.815	99,318
2023-10-06	0.918	0.918	0.913	0.918	0.803	100,942
2023-10-05	0.923	0.933	0.922	0.924	0.808	188,633
2023-10-04	0.907	0.923	0.901	0.921	0.805	152,126
2023-10-03	0.920	0.923	0.912	0.912	0.797	161,040
2023-10-02	0.940	0.940	0.921	0.924	0.808	124,901
2023-09-29	0.936	0.939	0.927	0.929	0.812	68,547
2023-09-28	0.949	0.950	0.920	0.921	0.805	326,449

← NewerPage 11 of 20 · 1,148 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.