Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	0.865	0.866	0.865	0.865	0.788	80,766
2024-11-11	0.870	0.870	0.870	0.870	0.793	1,000
2024-11-07	0.857	0.857	0.851	0.857	0.781	3,756
2024-11-06	0.863	0.866	0.863	0.866	0.789	1,297
2024-11-05	0.866	0.866	0.860	0.864	0.788	5,871
2024-11-04	0.873	0.873	0.865	0.865	0.788	83,810
2024-10-31	0.870	0.870	0.865	0.870	0.793	18,672
2024-10-29	0.872	0.872	0.872	0.872	0.795	10,000
2024-10-24	0.860	0.869	0.860	0.869	0.792	23,550
2024-10-23	0.873	0.873	0.873	0.873	0.796	286
2024-10-21	0.855	0.859	0.855	0.857	0.781	1,612
2024-10-17	0.859	0.859	0.859	0.859	0.783	5,742
2024-10-11	0.843	0.855	0.843	0.855	0.779	18,906
2024-10-10	0.857	0.857	0.846	0.854	0.778	1,147
2024-10-09	0.862	0.862	0.862	0.862	0.786	10,498
2024-10-08	0.872	0.872	0.872	0.872	0.794	200,000
2024-10-07	0.885	0.885	0.884	0.885	0.807	1,150
2024-10-04	0.900	0.900	0.900	0.900	0.820	720
2024-10-02	0.910	0.910	0.910	0.910	0.830	200,000
2024-10-01	0.900	0.900	0.900	0.900	0.820	163,851
2024-09-30	0.900	0.900	0.891	0.891	0.812	750,000
2024-09-27	0.889	0.890	0.889	0.890	0.811	1,121,662
2024-09-26	0.888	0.888	0.888	0.888	0.809	2,904
2024-09-25	0.876	0.876	0.876	0.876	0.799	410
2024-09-24	0.892	0.898	0.892	0.898	0.819	616
2024-09-23	0.904	0.904	0.892	0.894	0.815	13,542
2024-09-20	0.899	0.899	0.899	0.899	0.819	104,605
2024-09-18	0.901	0.901	0.900	0.900	0.820	3,391
2024-09-16	0.901	0.901	0.901	0.901	0.821	20,000
2024-09-13	0.893	0.896	0.893	0.896	0.817	30,000
2024-09-11	0.874	0.876	0.874	0.876	0.799	439
2024-09-10	0.866	0.878	0.866	0.870	0.793	37,049
2024-09-05	0.882	0.882	0.882	0.882	0.804	1
2024-09-04	0.872	0.886	0.872	0.886	0.808	811
2024-09-03	0.877	0.878	0.877	0.878	0.800	1,535
2024-09-02	0.886	0.888	0.886	0.888	0.809	230
2024-08-30	0.890	0.899	0.885	0.885	0.807	864,027
2024-08-29	0.881	0.886	0.881	0.886	0.808	71,051
2024-08-28	0.893	0.893	0.880	0.880	0.802	8,376
2024-08-27	0.900	0.900	0.892	0.893	0.814	5,302
2024-08-23	0.884	0.884	0.884	0.884	0.806	8,246
2024-08-22	0.890	0.899	0.890	0.896	0.817	683
2024-08-21	0.898	0.898	0.898	0.898	0.801	742
2024-08-16	0.900	0.900	0.900	0.900	0.803	600
2024-08-15	0.902	0.902	0.902	0.902	0.805	133
2024-08-13	0.901	0.905	0.900	0.902	0.805	308,777
2024-08-12	0.896	0.896	0.896	0.896	0.800	5,000
2024-08-09	0.905	0.905	0.905	0.905	0.808	1,711
2024-08-07	0.918	0.925	0.918	0.925	0.826	3,740
2024-08-02	0.917	0.923	0.917	0.923	0.823	27,584
2024-08-01	0.929	0.929	0.929	0.929	0.829	614
2024-07-31	0.925	0.925	0.916	0.916	0.817	616
2024-07-25	0.910	0.910	0.910	0.910	0.812	903,000
2024-07-23	0.911	0.911	0.911	0.911	0.813	8,738
2024-07-19	0.918	0.918	0.906	0.907	0.809	32,530
2024-07-18	0.928	0.928	0.928	0.928	0.828	11,440
2024-07-17	0.919	0.919	0.919	0.919	0.820	6,400
2024-07-15	0.905	0.912	0.904	0.912	0.814	95,298
2024-07-10	0.912	0.912	0.912	0.912	0.814	44,372
2024-07-09	0.905	0.905	0.905	0.905	0.808	94,430

← NewerPage 8 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.