Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.936	0.956	0.934	0.942	0.824	107,837
2023-09-26	0.957	0.957	0.942	0.945	0.826	145,047
2023-09-25	0.968	0.968	0.954	0.955	0.835	146,886
2023-09-22	0.972	0.972	0.967	0.970	0.848	75,864
2023-09-21	0.986	1.004	0.981	0.981	0.858	39,757
2023-09-20	0.983	0.993	0.983	0.993	0.868	23,159
2023-09-19	0.989	0.996	0.966	0.974	0.851	271,884
2023-09-18	0.984	1.000	0.984	0.986	0.862	141,994
2023-09-15	0.982	1.002	0.982	0.996	0.871	235,724
2023-09-14	0.971	0.994	0.971	0.992	0.867	176,663
2023-09-13	0.979	0.979	0.968	0.968	0.846	80,902
2023-09-12	0.995	0.995	0.991	0.993	0.868	70,004
2023-09-11	0.980	1.004	0.979	1.001	0.875	241,946
2023-09-08	0.960	0.975	0.960	0.975	0.852	86,903
2023-09-07	0.973	0.973	0.962	0.966	0.844	144,497
2023-09-06	0.968	0.979	0.965	0.977	0.854	168,016
2023-09-05	0.999	1.000	0.971	1.000	0.874	160,866
2023-09-04	0.990	0.990	0.982	0.988	0.864	27,761
2023-09-01	0.987	0.991	0.975	0.988	0.863	194,869
2023-08-31	0.981	0.999	0.981	0.988	0.864	157,591
2023-08-30	0.991	0.994	0.980	0.985	0.861	58,461
2023-08-29	1.000	1.000	0.989	0.990	0.866	249,375
2023-08-25	0.977	0.981	0.977	0.977	0.855	216,241
2023-08-24	0.973	0.978	0.973	0.975	0.852	34,868
2023-08-23	0.926	0.954	0.926	0.952	0.832	224,097
2023-08-22	0.920	0.929	0.920	0.921	0.805	117,040
2023-08-21	0.918	0.918	0.909	0.910	0.796	141,697
2023-08-18	0.922	0.926	0.922	0.924	0.808	54,163
2023-08-17	0.936	0.936	0.922	0.929	0.812	154,965
2023-08-16	0.934	0.940	0.928	0.932	0.815	55,981
2023-08-15	0.930	0.935	0.915	0.928	0.811	206,234
2023-08-14	0.940	0.940	0.930	0.933	0.816	28,922
2023-08-11	0.936	0.940	0.936	0.940	0.822	152,631
2023-08-10	0.946	0.946	0.931	0.937	0.819	205,040
2023-08-09	0.966	0.966	0.955	0.962	0.820	29,662
2023-08-08	0.963	0.967	0.958	0.967	0.824	23,424
2023-08-07	0.972	0.980	0.965	0.965	0.822	25,782
2023-08-04	0.972	0.973	0.962	0.973	0.829	24,486
2023-08-03	0.957	0.975	0.957	0.975	0.831	36,139
2023-08-02	0.956	0.956	0.946	0.955	0.813	28,182
2023-08-01	0.966	0.966	0.956	0.959	0.817	237,755
2023-07-31	0.972	0.974	0.962	0.968	0.825	101,572
2023-07-28	0.963	0.971	0.963	0.970	0.827	66,373
2023-07-27	0.985	0.986	0.970	0.970	0.827	136,613
2023-07-26	0.974	0.976	0.972	0.975	0.831	134,058
2023-07-25	0.970	0.973	0.957	0.970	0.827	55,583
2023-07-24	0.962	0.962	0.958	0.959	0.817	34,317
2023-07-21	0.969	0.980	0.969	0.977	0.832	108,067
2023-07-20	0.984	0.992	0.968	0.968	0.825	183,407
2023-07-19	0.948	0.979	0.944	0.972	0.828	280,318
2023-07-18	0.925	0.937	0.919	0.937	0.798	159,571
2023-07-17	0.935	0.935	0.911	0.925	0.788	159,344
2023-07-14	0.956	0.956	0.938	0.941	0.802	202,382
2023-07-13	0.945	0.964	0.935	0.954	0.813	125,642
2023-07-12	0.940	0.957	0.938	0.949	0.809	156,135
2023-07-11	0.939	0.944	0.925	0.937	0.798	160,165
2023-07-10	0.935	0.947	0.934	0.944	0.805	74,743
2023-07-07	0.934	0.939	0.923	0.936	0.798	53,919
2023-07-06	0.952	0.955	0.933	0.933	0.795	94,572
2023-07-05	0.960	0.960	0.941	0.956	0.815	129,250

← NewerPage 12 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.