Irish Residential Properties REIT Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-05	0.905	0.905	0.905	0.905	0.808	11,030
2024-07-04	0.909	0.909	0.909	0.909	0.811	10,000
2024-07-03	0.908	0.908	0.905	0.905	0.808	1,162
2024-07-02	0.901	0.901	0.901	0.901	0.804	5,000
2024-07-01	0.910	0.910	0.910	0.910	0.812	12,390
2024-06-26	0.914	0.914	0.909	0.914	0.816	9,295
2024-06-25	0.921	0.921	0.921	0.921	0.822	3,759
2024-06-24	0.916	0.916	0.916	0.916	0.817	22
2024-06-21	0.900	0.900	0.900	0.900	0.803	25,000
2024-06-20	0.915	0.915	0.907	0.907	0.809	4,053
2024-06-19	0.903	0.903	0.895	0.895	0.799	140
2024-06-18	0.905	0.906	0.903	0.906	0.809	2,252
2024-06-17	0.910	0.910	0.894	0.899	0.802	67,448
2024-06-12	0.923	0.923	0.923	0.923	0.824	1,075
2024-06-11	0.926	0.926	0.926	0.926	0.826	83,650
2024-06-07	0.943	0.949	0.943	0.945	0.843	2,493
2024-06-06	0.970	0.970	0.940	0.940	0.839	40,037
2024-06-05	0.968	0.968	0.968	0.968	0.864	4,420
2024-06-03	0.960	0.962	0.957	0.962	0.859	1,098
2024-05-31	0.970	0.970	0.970	0.970	0.866	5,274
2024-05-30	0.968	0.968	0.968	0.968	0.864	1,406
2024-05-29	0.974	0.974	0.974	0.974	0.869	130,940
2024-05-24	0.981	0.981	0.981	0.981	0.876	965
2024-05-23	0.984	0.984	0.982	0.982	0.876	4,224
2024-05-22	0.967	0.979	0.967	0.969	0.865	72,161
2024-05-21	0.970	0.970	0.970	0.970	0.866	10,000
2024-05-20	0.985	0.987	0.969	0.972	0.867	2,921
2024-05-14	1.002	1.002	1.002	1.002	0.894	200
2024-05-09	1.016	1.016	0.998	1.004	0.896	30,220
2024-05-03	0.988	0.988	0.988	0.988	0.882	6,574
2024-05-02	0.990	0.990	0.990	0.990	0.884	2,000
2024-04-30	0.999	0.999	0.991	0.991	0.884	23,388
2024-04-26	0.997	0.998	0.991	0.998	0.891	43,472
2024-04-25	0.990	0.996	0.990	0.996	0.889	64,080
2024-04-24	1.013	1.013	1.000	1.000	0.893	65,580
2024-04-23	1.016	1.020	1.008	1.016	0.907	54,404
2024-04-22	1.016	1.018	1.008	1.015	0.906	95,038
2024-04-19	1.000	1.010	0.988	1.002	0.894	366,475
2024-04-18	0.989	0.998	0.988	0.995	0.888	124,744
2024-04-17	0.986	0.990	0.979	0.983	0.877	32,757
2024-04-16	0.980	0.993	0.980	0.990	0.884	26,574
2024-04-15	0.997	0.998	0.990	0.991	0.885	56,562
2024-04-12	1.016	1.016	0.999	1.002	0.894	80,181
2024-04-11	1.004	1.012	1.002	1.012	0.903	202,200
2024-04-10	1.018	1.020	0.997	1.002	0.895	91,102
2024-04-09	1.009	1.020	1.008	1.014	0.905	31,914
2024-04-08	0.995	1.000	0.989	1.000	0.893	44,769
2024-04-05	0.995	0.995	0.992	0.993	0.886	24,546
2024-04-04	0.996	0.999	0.996	0.999	0.892	38,074
2024-04-03	1.002	1.002	0.994	0.998	0.890	182,515
2024-04-02	1.022	1.026	1.004	1.004	0.896	105,999
2024-03-28	1.030	1.030	1.020	1.029	0.918	37,773
2024-03-27	1.020	1.024	1.012	1.019	0.909	388,147
2024-03-26	1.028	1.028	1.018	1.018	0.909	45,575
2024-03-25	1.002	1.002	0.998	0.998	0.891	30,077
2024-03-22	1.004	1.010	1.003	1.003	0.895	36,389
2024-03-21	1.010	1.012	1.007	1.007	0.898	77,248
2024-03-20	1.000	1.004	1.000	1.002	0.895	27,982
2024-03-19	0.996	1.000	0.993	0.995	0.888	163,435
2024-03-18	1.004	1.014	1.002	1.010	0.901	261,943

← NewerPage 9 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.