Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.096	1.126	1.090	1.116	0.926	294,139
2023-01-09	1.096	1.108	1.092	1.096	0.909	66,390
2023-01-06	1.078	1.094	1.078	1.092	0.906	43,239
2023-01-05	1.088	1.091	1.082	1.091	0.905	18,526
2023-01-04	1.106	1.122	1.106	1.114	0.924	50,169
2023-01-03	1.110	1.130	1.110	1.114	0.925	316,842
2022-12-30	1.113	1.116	1.106	1.116	0.926	46,593
2022-12-29	1.108	1.108	1.102	1.103	0.915	36,256
2022-12-28	1.116	1.136	1.116	1.116	0.926	258,811
2022-12-23	1.094	1.106	1.094	1.094	0.908	48,920
2022-12-22	1.082	1.090	1.076	1.080	0.896	149,219
2022-12-21	1.062	1.090	1.062	1.086	0.901	154,587
2022-12-20	1.054	1.062	1.042	1.062	0.881	64,167
2022-12-19	1.054	1.064	1.044	1.054	0.875	238,894
2022-12-16	1.063	1.066	1.044	1.060	0.880	299,503
2022-12-15	1.064	1.064	1.044	1.050	0.871	223,929
2022-12-14	1.068	1.068	1.046	1.068	0.886	176,005
2022-12-13	1.077	1.100	1.064	1.091	0.905	187,800
2022-12-12	1.070	1.070	1.044	1.066	0.885	157,896
2022-12-09	1.088	1.090	1.072	1.076	0.893	159,031
2022-12-08	1.080	1.108	1.062	1.084	0.899	191,531
2022-12-07	1.088	1.088	1.068	1.068	0.886	105,666
2022-12-06	1.098	1.098	1.080	1.084	0.899	118,627
2022-12-05	1.098	1.108	1.090	1.101	0.914	205,389
2022-12-02	1.122	1.126	1.096	1.111	0.922	125,536
2022-12-01	1.120	1.156	1.120	1.126	0.934	164,108
2022-11-30	1.146	1.146	1.114	1.122	0.931	106,671
2022-11-29	1.157	1.157	1.148	1.152	0.956	83,784
2022-11-28	1.171	1.180	1.171	1.173	0.973	75,602
2022-11-25	1.168	1.168	1.162	1.167	0.968	84,936
2022-11-24	1.158	1.180	1.158	1.180	0.979	91,700
2022-11-23	1.160	1.164	1.141	1.148	0.953	36,578
2022-11-22	1.136	1.158	1.136	1.140	0.946	95,288
2022-11-21	1.138	1.150	1.128	1.137	0.943	76,016
2022-11-18	1.138	1.138	1.132	1.132	0.939	95,744
2022-11-17	1.124	1.144	1.124	1.133	0.940	83,048
2022-11-16	1.126	1.126	1.106	1.124	0.932	70,826
2022-11-15	1.141	1.148	1.135	1.138	0.944	31,838
2022-11-14	1.152	1.152	1.120	1.120	0.929	598,838
2022-11-11	1.132	1.162	1.132	1.154	0.958	576,074
2022-11-10	1.114	1.146	1.114	1.143	0.948	266,469
2022-11-09	1.146	1.146	1.114	1.146	0.951	16,467
2022-11-08	1.143	1.144	1.130	1.144	0.949	91,971
2022-11-07	1.136	1.150	1.132	1.134	0.941	52,914
2022-11-04	1.138	1.150	1.128	1.142	0.948	57,193
2022-11-03	1.114	1.138	1.114	1.138	0.944	8,701
2022-11-02	1.120	1.140	1.118	1.128	0.936	38,973
2022-11-01	1.109	1.128	1.094	1.116	0.926	339,433
2022-10-31	1.114	1.114	1.086	1.094	0.908	228,574
2022-10-28	1.134	1.134	1.108	1.111	0.922	42,249
2022-10-27	1.164	1.176	1.152	1.158	0.961	67,142
2022-10-26	1.168	1.178	1.152	1.170	0.971	69,764
2022-10-25	1.169	1.170	1.169	1.170	0.971	73,710
2022-10-24	1.160	1.168	1.156	1.163	0.965	87,356
2022-10-21	1.132	1.150	1.128	1.148	0.953	40,287
2022-10-20	1.136	1.160	1.124	1.160	0.962	25,402
2022-10-19	1.144	1.144	1.130	1.137	0.943	28,402
2022-10-18	1.138	1.154	1.138	1.154	0.958	14,018
2022-10-17	1.098	1.148	1.088	1.140	0.946	28,809
2022-10-14	1.112	1.112	1.080	1.112	0.923	98,552

← NewerPage 15 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.