Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.667	1.672	1.646	1.660	1.326	46,321
2022-01-24	1.700	1.700	1.678	1.692	1.351	107,248
2022-01-21	1.696	1.710	1.696	1.701	1.359	63,281
2022-01-20	1.701	1.706	1.700	1.704	1.361	18,443
2022-01-19	1.688	1.702	1.688	1.702	1.359	148,701
2022-01-18	1.698	1.698	1.692	1.694	1.353	45,886
2022-01-17	1.743	1.758	1.712	1.748	1.396	238,256
2022-01-14	1.720	1.734	1.720	1.732	1.383	46,619
2022-01-13	1.710	1.730	1.710	1.730	1.382	16,052
2022-01-12	1.698	1.710	1.684	1.698	1.356	53,269
2022-01-11	1.712	1.712	1.680	1.693	1.352	51,524
2022-01-10	1.686	1.686	1.680	1.686	1.346	5,362
2022-01-07	1.682	1.684	1.678	1.680	1.342	11,964
2022-01-06	1.684	1.689	1.674	1.680	1.342	699,270
2022-01-05	1.680	1.694	1.677	1.694	1.353	22,367
2022-01-04	1.686	1.718	1.674	1.680	1.342	46,223
2021-12-31	1.667	1.676	1.662	1.676	1.338	11,014
2021-12-30	1.665	1.678	1.663	1.676	1.338	23,183
2021-12-29	1.672	1.672	1.660	1.672	1.335	52,117
2021-12-24	1.677	1.686	1.677	1.686	1.346	7,967
2021-12-23	1.663	1.674	1.652	1.652	1.319	12,479
2021-12-22	1.612	1.666	1.612	1.660	1.326	25,408
2021-12-21	1.598	1.610	1.598	1.598	1.276	4,089
2021-12-20	1.600	1.614	1.600	1.606	1.282	23,692
2021-12-17	1.604	1.622	1.600	1.612	1.287	78,634
2021-12-16	1.602	1.622	1.602	1.610	1.286	25,315
2021-12-15	1.588	1.604	1.588	1.588	1.268	33,016
2021-12-14	1.566	1.601	1.566	1.601	1.278	64,020
2021-12-13	1.570	1.594	1.552	1.571	1.254	41,448
2021-12-10	1.592	1.592	1.580	1.586	1.267	33,318
2021-12-09	1.606	1.606	1.602	1.604	1.281	3,923
2021-12-08	1.600	1.612	1.600	1.612	1.287	8,105
2021-12-07	1.604	1.624	1.604	1.604	1.281	11,591
2021-12-06	1.577	1.588	1.577	1.577	1.260	6,390
2021-12-03	1.562	1.574	1.562	1.562	1.247	18,359
2021-12-02	1.560	1.574	1.560	1.560	1.246	66,062
2021-12-01	1.534	1.558	1.534	1.548	1.236	76,042
2021-11-30	1.512	1.536	1.512	1.536	1.227	44,702
2021-11-29	1.545	1.554	1.532	1.532	1.224	9,357
2021-11-26	1.551	1.556	1.543	1.543	1.232	20,264
2021-11-25	1.574	1.580	1.564	1.570	1.254	37,853
2021-11-24	1.557	1.580	1.557	1.557	1.243	32,145
2021-11-23	1.574	1.575	1.550	1.575	1.258	20,292
2021-11-22	1.583	1.590	1.572	1.584	1.265	11,601
2021-11-19	1.593	1.596	1.582	1.595	1.274	2,108
2021-11-18	1.600	1.600	1.586	1.587	1.267	7,161
2021-11-17	1.597	1.597	1.592	1.594	1.273	12,833
2021-11-16	1.621	1.622	1.608	1.622	1.295	7,016
2021-11-15	1.612	1.628	1.612	1.616	1.290	16,483
2021-11-12	1.614	1.620	1.602	1.608	1.284	362,137
2021-11-11	1.629	1.634	1.614	1.624	1.297	817,039
2021-11-10	1.646	1.648	1.618	1.624	1.297	12,352
2021-11-09	1.640	1.640	1.628	1.640	1.310	1,491
2021-11-08	1.640	1.646	1.632	1.646	1.314	36,521
2021-11-05	1.633	1.636	1.626	1.636	1.307	19,433
2021-11-04	1.614	1.630	1.614	1.630	1.302	25,557
2021-11-03	1.593	1.604	1.590	1.604	1.281	24,174
2021-11-02	1.602	1.607	1.602	1.607	1.283	46,728
2021-11-01	1.612	1.622	1.612	1.622	1.295	35,237
2021-10-29	1.634	1.634	1.618	1.621	1.295	45,627

← NewerPage 19 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.