Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.368	1.396	1.368	1.373	1.120	36,315
2022-07-18	1.362	1.362	1.343	1.350	1.101	16,740
2022-07-15	1.310	1.340	1.310	1.327	1.083	74,188
2022-07-14	1.311	1.314	1.280	1.304	1.064	169,335
2022-07-13	1.352	1.352	1.320	1.320	1.077	56,131
2022-07-12	1.378	1.378	1.356	1.356	1.106	45,696
2022-07-11	1.381	1.388	1.381	1.384	1.129	38,343
2022-07-08	1.362	1.380	1.362	1.375	1.121	23,177
2022-07-07	1.344	1.354	1.344	1.353	1.104	91,173
2022-07-06	1.342	1.342	1.320	1.342	1.095	118,825
2022-07-05	1.296	1.340	1.294	1.304	1.064	17,768
2022-07-04	1.282	1.292	1.282	1.282	1.046	36,835
2022-07-01	1.266	1.286	1.266	1.282	1.046	389,626
2022-06-30	1.292	1.300	1.260	1.300	1.060	431,267
2022-06-29	1.282	1.297	1.282	1.297	1.058	13,512
2022-06-28	1.276	1.282	1.276	1.280	1.044	79,539
2022-06-27	1.266	1.290	1.266	1.273	1.038	78,852
2022-06-24	1.256	1.270	1.246	1.258	1.026	29,211
2022-06-23	1.260	1.260	1.256	1.260	1.028	54,665
2022-06-22	1.258	1.270	1.258	1.262	1.029	15,407
2022-06-21	1.265	1.280	1.264	1.264	1.031	42,651
2022-06-20	1.250	1.266	1.240	1.264	1.031	8,248
2022-06-17	1.249	1.249	1.223	1.236	1.008	84,563
2022-06-16	1.252	1.252	1.242	1.250	1.020	48,779
2022-06-15	1.296	1.300	1.258	1.258	1.026	60,667
2022-06-14	1.309	1.314	1.294	1.294	1.055	30,863
2022-06-13	1.306	1.306	1.294	1.306	1.066	21,992
2022-06-10	1.333	1.333	1.320	1.326	1.082	107,015
2022-06-09	1.366	1.366	1.350	1.356	1.106	41,914
2022-06-08	1.371	1.371	1.360	1.366	1.114	19,785
2022-06-07	1.377	1.384	1.377	1.379	1.125	21,036
2022-06-06	1.389	1.400	1.366	1.366	1.114	6,215
2022-06-01	1.419	1.419	1.410	1.410	1.150	24,394
2022-05-31	1.437	1.460	1.432	1.436	1.171	76,049
2022-05-30	1.422	1.450	1.422	1.442	1.176	15,440
2022-05-27	1.402	1.410	1.394	1.410	1.150	64,068
2022-05-26	1.400	1.400	1.380	1.388	1.132	74,972
2022-05-25	1.429	1.440	1.419	1.424	1.161	35,763
2022-05-24	1.400	1.434	1.400	1.407	1.148	23,695
2022-05-23	1.384	1.410	1.384	1.394	1.137	8,272
2022-05-20	1.395	1.398	1.370	1.370	1.117	20,823
2022-05-19	1.378	1.402	1.374	1.382	1.127	32,885
2022-05-18	1.376	1.392	1.376	1.376	1.123	44,553
2022-05-17	1.385	1.390	1.362	1.370	1.117	868,847
2022-05-16	1.376	1.400	1.368	1.394	1.137	83,278
2022-05-13	1.404	1.407	1.380	1.382	1.127	70,052
2022-05-12	1.400	1.418	1.387	1.387	1.131	33,605
2022-05-11	1.425	1.465	1.392	1.465	1.195	38,700
2022-05-10	1.435	1.440	1.420	1.425	1.162	20,341
2022-05-09	1.463	1.472	1.420	1.450	1.183	768,210
2022-05-06	1.444	1.460	1.444	1.448	1.181	32,236
2022-05-05	1.465	1.490	1.462	1.466	1.196	20,737
2022-05-04	1.456	1.456	1.452	1.456	1.187	25,200
2022-05-03	1.471	1.472	1.448	1.456	1.188	40,403
2022-04-29	1.488	1.488	1.458	1.476	1.204	77,796
2022-04-28	1.492	1.502	1.480	1.496	1.220	44,214
2022-04-27	1.473	1.492	1.462	1.492	1.217	62,064
2022-04-26	1.480	1.510	1.474	1.482	1.208	14,007
2022-04-25	1.503	1.512	1.488	1.496	1.220	43,430
2022-04-22	1.484	1.510	1.484	1.492	1.217	27,924

← NewerPage 17 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.