Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.490	1.492	1.490	1.491	1.216	40,534
2022-04-20	1.492	1.498	1.482	1.498	1.222	28,989
2022-04-19	1.494	1.510	1.484	1.488	1.214	18,721
2022-04-14	1.464	1.498	1.464	1.474	1.202	56,040
2022-04-13	1.472	1.472	1.454	1.454	1.186	12,634
2022-04-12	1.484	1.484	1.457	1.475	1.203	26,348
2022-04-11	1.501	1.504	1.492	1.499	1.223	12,656
2022-04-08	1.496	1.502	1.496	1.498	1.222	9,995
2022-04-07	1.486	1.504	1.486	1.504	1.226	7,964
2022-04-06	1.475	1.490	1.454	1.490	1.215	208,798
2022-04-05	1.479	1.479	1.462	1.462	1.192	34,491
2022-04-04	1.486	1.490	1.468	1.473	1.201	42,901
2022-04-01	1.461	1.490	1.450	1.490	1.215	95,381
2022-03-31	1.487	1.487	1.460	1.487	1.213	48,369
2022-03-30	1.536	1.542	1.496	1.530	1.248	70,264
2022-03-29	1.536	1.546	1.528	1.536	1.253	80,590
2022-03-28	1.541	1.560	1.525	1.560	1.272	177,130
2022-03-25	1.437	1.536	1.407	1.501	1.224	269,245
2022-03-24	1.412	1.428	1.400	1.414	1.153	65,505
2022-03-23	1.475	1.478	1.408	1.419	1.158	102,991
2022-03-22	1.448	1.476	1.448	1.458	1.189	28,805
2022-03-21	1.425	1.428	1.418	1.422	1.160	59,569
2022-03-18	1.432	1.432	1.402	1.432	1.168	96,100
2022-03-17	1.408	1.436	1.408	1.420	1.158	91,505
2022-03-16	1.374	1.390	1.372	1.384	1.129	44,353
2022-03-15	1.374	1.374	1.360	1.371	1.118	81,565
2022-03-14	1.400	1.418	1.398	1.401	1.143	79,634
2022-03-11	1.389	1.392	1.374	1.379	1.125	82,300
2022-03-10	1.380	1.380	1.354	1.365	1.113	67,267
2022-03-09	1.356	1.394	1.356	1.370	1.117	67,226
2022-03-08	1.355	1.374	1.334	1.364	1.112	7,965
2022-03-07	1.362	1.380	1.350	1.363	1.112	99,041
2022-03-04	1.430	1.430	1.392	1.404	1.145	148,403
2022-03-03	1.450	1.450	1.426	1.430	1.166	74,337
2022-03-02	1.430	1.480	1.430	1.474	1.177	20,800
2022-03-01	1.463	1.476	1.442	1.454	1.161	248,664
2022-02-28	1.471	1.484	1.458	1.472	1.176	28,095
2022-02-25	1.454	1.478	1.450	1.470	1.174	35,879
2022-02-24	1.466	1.466	1.450	1.450	1.158	48,534
2022-02-23	1.494	1.520	1.482	1.499	1.197	40,585
2022-02-22	1.484	1.484	1.462	1.464	1.169	41,374
2022-02-21	1.520	1.520	1.474	1.505	1.202	35,023
2022-02-18	1.530	1.542	1.530	1.530	1.222	54,704
2022-02-17	1.534	1.560	1.530	1.546	1.234	20,691
2022-02-16	1.560	1.566	1.552	1.564	1.249	32,454
2022-02-15	1.551	1.558	1.534	1.550	1.238	16,864
2022-02-14	1.547	1.560	1.528	1.547	1.235	14,297
2022-02-11	1.593	1.594	1.566	1.566	1.251	35,049
2022-02-10	1.609	1.609	1.602	1.609	1.285	10,317
2022-02-09	1.618	1.626	1.606	1.624	1.297	44,706
2022-02-08	1.616	1.626	1.608	1.610	1.286	9,574
2022-02-07	1.614	1.622	1.602	1.618	1.292	54,644
2022-02-04	1.644	1.644	1.614	1.618	1.292	47,225
2022-02-03	1.656	1.664	1.648	1.648	1.316	42,026
2022-02-02	1.669	1.674	1.652	1.664	1.329	9,402
2022-02-01	1.674	1.674	1.648	1.657	1.323	127,733
2022-01-31	1.680	1.680	1.658	1.660	1.325	66,937
2022-01-28	1.672	1.672	1.664	1.672	1.335	12,317
2022-01-27	1.654	1.678	1.651	1.671	1.335	57,564
2022-01-26	1.666	1.686	1.666	1.681	1.342	39,844

← NewerPage 18 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.