Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.964	0.966	0.964	0.966	0.823	93,361
2023-07-03	0.955	0.967	0.952	0.961	0.819	206,941
2023-06-30	0.959	0.962	0.952	0.952	0.811	58,788
2023-06-29	0.960	0.960	0.954	0.957	0.816	156,712
2023-06-28	0.965	0.970	0.965	0.967	0.824	87,259
2023-06-27	0.960	0.961	0.952	0.953	0.812	93,709
2023-06-26	0.961	0.961	0.954	0.960	0.818	58,820
2023-06-23	0.961	0.961	0.954	0.960	0.818	54,330
2023-06-22	0.961	0.968	0.961	0.966	0.823	30,056
2023-06-21	0.967	0.967	0.963	0.964	0.821	63,811
2023-06-20	0.976	0.976	0.964	0.970	0.827	70,500
2023-06-19	0.989	0.990	0.985	0.985	0.839	66,951
2023-06-16	0.991	0.999	0.991	0.993	0.846	104,806
2023-06-15	1.000	1.005	0.997	1.005	0.856	32,925
2023-06-14	1.022	1.022	1.004	1.015	0.865	100,475
2023-06-13	1.029	1.029	1.012	1.018	0.867	103,374
2023-06-12	1.035	1.058	1.024	1.058	0.901	106,248
2023-06-09	1.033	1.042	1.022	1.040	0.886	77,477
2023-06-08	1.052	1.052	1.033	1.036	0.883	226,132
2023-06-07	1.020	1.032	1.020	1.032	0.879	37,030
2023-06-06	1.022	1.040	1.014	1.019	0.868	53,838
2023-06-05	1.044	1.044	1.030	1.030	0.878	26,653
2023-06-02	1.022	1.040	1.022	1.040	0.886	189,736
2023-06-01	0.993	1.014	0.991	0.999	0.851	242,888
2023-05-31	1.000	1.000	0.990	0.993	0.846	20,206
2023-05-30	1.006	1.008	0.998	1.000	0.852	53,988
2023-05-26	1.004	1.004	0.990	0.990	0.843	61,922
2023-05-25	1.008	1.008	1.006	1.006	0.857	48,957
2023-05-24	1.012	1.026	1.006	1.025	0.873	25,048
2023-05-23	1.020	1.026	1.014	1.022	0.871	43,443
2023-05-22	1.018	1.026	1.014	1.014	0.864	21,676
2023-05-19	1.006	1.024	0.995	1.011	0.861	281,520
2023-05-18	1.014	1.014	1.002	1.004	0.855	71,901
2023-05-17	1.006	1.016	1.006	1.016	0.866	30,205
2023-05-16	1.016	1.020	1.016	1.017	0.867	38,257
2023-05-15	1.014	1.020	0.992	1.010	0.861	122,409
2023-05-12	1.008	1.008	0.995	0.999	0.851	148,780
2023-05-11	1.016	1.016	1.006	1.011	0.861	145,092
2023-05-10	1.002	1.021	1.002	1.012	0.862	78,747
2023-05-09	1.012	1.017	1.000	1.017	0.866	262,456
2023-05-05	1.012	1.020	1.002	1.020	0.869	79,473
2023-05-04	1.006	1.020	1.006	1.014	0.864	74,131
2023-05-03	1.050	1.050	1.016	1.020	0.869	138,136
2023-05-02	1.026	1.034	1.020	1.020	0.869	25,370
2023-04-28	1.032	1.038	1.032	1.038	0.885	83,392
2023-04-27	0.986	1.020	0.982	1.016	0.866	49,290
2023-04-26	0.994	0.994	0.982	0.987	0.841	77,213
2023-04-25	1.004	1.008	1.004	1.005	0.856	38,414
2023-04-24	1.012	1.020	1.012	1.020	0.869	12,835
2023-04-21	1.012	1.018	1.012	1.012	0.863	23,490
2023-04-20	1.020	1.020	1.006	1.018	0.867	73,181
2023-04-19	1.033	1.036	1.022	1.029	0.877	244,043
2023-04-18	1.044	1.052	1.036	1.041	0.887	1,031,522
2023-04-17	1.014	1.040	1.010	1.038	0.885	513,317
2023-04-14	1.006	1.020	1.000	1.017	0.866	140,479
2023-04-13	0.993	1.020	0.989	1.006	0.857	627,989
2023-04-12	0.940	0.983	0.940	0.978	0.833	292,756
2023-04-11	0.940	0.949	0.940	0.944	0.804	279,816
2023-04-06	0.930	0.940	0.930	0.930	0.793	205,750
2023-04-05	0.922	0.925	0.909	0.919	0.783	188,688

← NewerPage 13 of 20 · 1,151 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.