Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.938	0.940	0.929	0.930	0.792	175,981
2023-04-03	0.933	0.940	0.930	0.940	0.801	246,160
2023-03-31	0.929	0.939	0.929	0.931	0.793	510,354
2023-03-30	0.940	0.950	0.940	0.941	0.801	1,533,916
2023-03-29	0.941	0.946	0.941	0.944	0.804	49,777
2023-03-28	0.951	0.951	0.924	0.940	0.801	101,322
2023-03-27	0.957	0.962	0.947	0.951	0.810	194,882
2023-03-24	0.949	0.950	0.940	0.947	0.807	66,845
2023-03-23	0.934	0.962	0.934	0.961	0.819	58,925
2023-03-22	0.962	0.970	0.940	0.970	0.827	184,879
2023-03-21	0.965	0.972	0.959	0.964	0.821	139,719
2023-03-20	0.964	0.970	0.945	0.965	0.822	113,883
2023-03-17	0.978	0.980	0.951	0.955	0.813	347,369
2023-03-16	0.992	0.992	0.976	0.978	0.833	175,312
2023-03-15	1.005	1.010	0.990	0.997	0.850	118,398
2023-03-14	1.006	1.014	1.002	1.010	0.860	84,366
2023-03-13	1.006	1.014	0.996	1.000	0.852	74,077
2023-03-10	1.050	1.050	1.016	1.021	0.870	302,593
2023-03-09	1.060	1.066	1.048	1.054	0.898	63,632
2023-03-08	1.074	1.080	1.064	1.073	0.891	87,352
2023-03-07	1.090	1.090	1.074	1.074	0.891	57,801
2023-03-06	1.092	1.094	1.084	1.088	0.903	35,817
2023-03-03	1.090	1.090	1.082	1.082	0.898	37,116
2023-03-02	1.082	1.084	1.080	1.080	0.896	71,627
2023-03-01	1.094	1.098	1.084	1.087	0.902	203,379
2023-02-28	1.094	1.094	1.084	1.090	0.904	179,396
2023-02-27	1.086	1.114	1.084	1.096	0.910	291,316
2023-02-24	1.120	1.124	1.070	1.091	0.905	1,460,067
2023-02-23	1.124	1.134	1.114	1.120	0.929	70,358
2023-02-22	1.134	1.134	1.114	1.125	0.933	82,506
2023-02-21	1.157	1.160	1.133	1.136	0.943	96,255
2023-02-20	1.162	1.170	1.158	1.158	0.961	17,959
2023-02-17	1.164	1.164	1.156	1.159	0.962	15,521
2023-02-16	1.162	1.176	1.160	1.172	0.972	27,755
2023-02-15	1.168	1.174	1.166	1.174	0.974	3,351,269
2023-02-14	1.178	1.188	1.162	1.172	0.973	18,415
2023-02-13	1.158	1.180	1.158	1.172	0.972	30,832
2023-02-10	1.158	1.200	1.158	1.162	0.964	13,949
2023-02-09	1.186	1.202	1.186	1.196	0.992	11,915
2023-02-08	1.186	1.210	1.186	1.196	0.992	24,303
2023-02-07	1.174	1.178	1.168	1.177	0.976	23,525
2023-02-06	1.162	1.196	1.150	1.179	0.978	115,002
2023-02-03	1.172	1.172	1.152	1.162	0.964	41,271
2023-02-02	1.168	1.176	1.168	1.173	0.974	67,466
2023-02-01	1.152	1.178	1.152	1.168	0.969	258,341
2023-01-31	1.158	1.158	1.130	1.143	0.948	276,417
2023-01-30	1.157	1.162	1.156	1.156	0.959	81,822
2023-01-27	1.160	1.168	1.158	1.166	0.967	36,009
2023-01-26	1.176	1.176	1.160	1.160	0.963	16,878
2023-01-25	1.151	1.174	1.144	1.172	0.972	73,027
2023-01-24	1.128	1.158	1.128	1.156	0.959	63,104
2023-01-23	1.132	1.132	1.118	1.118	0.928	28,591
2023-01-20	1.120	1.137	1.120	1.126	0.934	30,398
2023-01-19	1.112	1.112	1.106	1.106	0.918	7,008
2023-01-18	1.120	1.123	1.104	1.114	0.924	49,506
2023-01-17	1.120	1.122	1.104	1.114	0.925	71,491
2023-01-16	1.113	1.120	1.110	1.118	0.928	36,303
2023-01-13	1.140	1.140	1.110	1.118	0.927	28,605
2023-01-12	1.126	1.140	1.120	1.131	0.938	87,558
2023-01-11	1.120	1.142	1.110	1.127	0.935	299,057

← NewerPage 14 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.