Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.086	1.086	1.060	1.085	0.900	95,007
2022-10-12	1.072	1.072	1.064	1.064	0.883	15,958
2022-10-11	1.068	1.078	1.068	1.078	0.894	10,468
2022-10-10	1.075	1.086	1.068	1.070	0.888	14,302
2022-10-07	1.090	1.090	1.070	1.070	0.888	4,801
2022-10-06	1.110	1.110	1.090	1.092	0.906	17,241
2022-10-05	1.142	1.154	1.102	1.102	0.915	87,979
2022-10-04	1.150	1.162	1.102	1.102	0.914	52,479
2022-10-03	1.132	1.148	1.124	1.132	0.939	206,887
2022-09-30	1.110	1.158	1.110	1.141	0.946	158,328
2022-09-29	1.101	1.130	1.068	1.106	0.918	153,592
2022-09-28	1.073	1.094	1.050	1.094	0.908	107,428
2022-09-27	1.094	1.114	1.082	1.090	0.904	177,622
2022-09-26	1.114	1.114	1.076	1.108	0.919	12,594,190
2022-09-23	1.154	1.154	1.100	1.113	0.923	125,361
2022-09-22	1.174	1.174	1.148	1.160	0.963	116,556
2022-09-21	1.174	1.194	1.174	1.180	0.979	82,380
2022-09-20	1.181	1.200	1.174	1.176	0.976	229,969
2022-09-16	1.200	1.204	1.182	1.198	0.994	353,420
2022-09-15	1.192	1.192	1.174	1.175	0.975	55,300
2022-09-14	1.218	1.232	1.202	1.206	1.001	113,502
2022-09-13	1.223	1.230	1.194	1.211	1.004	147,934
2022-09-12	1.204	1.230	1.204	1.229	1.020	59,862
2022-09-09	1.202	1.214	1.200	1.206	1.000	87,300
2022-09-08	1.197	1.212	1.194	1.212	1.006	46,910
2022-09-07	1.190	1.190	1.180	1.188	0.986	121,464
2022-09-06	1.197	1.214	1.190	1.196	0.992	83,361
2022-09-05	1.233	1.240	1.196	1.206	1.001	55,738
2022-09-02	1.266	1.266	1.246	1.246	1.034	94,044
2022-09-01	1.265	1.268	1.253	1.262	1.047	169,437
2022-08-31	1.261	1.278	1.248	1.274	1.057	37,366
2022-08-30	1.250	1.272	1.250	1.260	1.045	38,773
2022-08-26	1.250	1.250	1.243	1.243	1.031	22,904
2022-08-25	1.244	1.252	1.240	1.250	1.037	12,016
2022-08-24	1.260	1.260	1.240	1.240	1.029	16,641
2022-08-23	1.280	1.280	1.246	1.248	1.036	17,007
2022-08-22	1.284	1.284	1.270	1.283	1.065	64,420
2022-08-19	1.322	1.336	1.276	1.284	1.066	40,320
2022-08-18	1.355	1.358	1.344	1.344	1.115	32,721
2022-08-17	1.356	1.356	1.354	1.354	1.104	23,484
2022-08-16	1.364	1.372	1.358	1.367	1.115	13,191
2022-08-15	1.356	1.366	1.356	1.358	1.108	25,696
2022-08-12	1.376	1.376	1.340	1.350	1.101	35,443
2022-08-11	1.380	1.380	1.360	1.378	1.124	20,162
2022-08-10	1.360	1.390	1.360	1.390	1.134	11,728
2022-08-09	1.386	1.386	1.350	1.354	1.105	54,687
2022-08-08	1.378	1.404	1.366	1.366	1.114	60,563
2022-08-05	1.391	1.394	1.384	1.390	1.134	43,125
2022-08-04	1.360	1.400	1.360	1.400	1.142	85,249
2022-08-03	1.341	1.370	1.322	1.363	1.112	68,152
2022-08-02	1.347	1.354	1.340	1.340	1.093	53,460
2022-08-01	1.355	1.360	1.350	1.354	1.105	415,964
2022-07-29	1.362	1.380	1.356	1.356	1.106	70,030
2022-07-28	1.355	1.360	1.354	1.360	1.109	271
2022-07-27	1.360	1.360	1.350	1.358	1.108	57,591
2022-07-26	1.355	1.384	1.350	1.367	1.115	64,290
2022-07-25	1.343	1.360	1.342	1.356	1.106	57,634
2022-07-22	1.348	1.360	1.348	1.356	1.106	156,594
2022-07-21	1.355	1.390	1.340	1.350	1.101	127,375
2022-07-20	1.389	1.390	1.350	1.362	1.111	457,317

← NewerPage 16 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.