Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	1.960	1.966	1.928	1.946	1.946	743,443
2024-09-02	1.934	1.968	1.926	1.958	1.958	584,678
2024-08-30	1.940	1.960	1.940	1.942	1.942	1,699,127
2024-08-29	1.940	1.940	1.916	1.936	1.936	527,091
2024-08-28	1.910	1.928	1.900	1.912	1.912	575,394
2024-08-27	1.910	1.910	1.898	1.908	1.908	1,870,320
2024-08-26	1.894	1.894	1.894	1.894	1.894	257,348
2024-08-23	1.868	1.894	1.868	1.894	1.894	316,712
2024-08-22	1.852	1.894	1.852	1.882	1.882	712,219
2024-08-21	1.878	1.882	1.860	1.882	1.882	1,145,640
2024-08-20	1.894	1.902	1.870	1.870	1.870	499,700
2024-08-19	1.886	1.894	1.868	1.892	1.892	1,249,198
2024-08-16	1.842	1.898	1.840	1.886	1.886	784,834
2024-08-15	1.828	1.854	1.828	1.838	1.838	2,064,179
2024-08-14	1.830	1.846	1.818	1.838	1.838	1,231,953
2024-08-13	1.780	1.836	1.780	1.824	1.824	2,385,425
2024-08-12	1.800	1.820	1.798	1.806	1.806	1,046,291
2024-08-09	1.818	1.818	1.780	1.780	1.780	524,242
2024-08-08	1.788	1.794	1.758	1.792	1.792	703,965
2024-08-07	1.816	1.838	1.786	1.786	1.786	1,304,441
2024-08-06	1.792	1.816	1.748	1.790	1.790	2,682,428
2024-08-05	1.806	1.806	1.746	1.782	1.782	4,282,157
2024-08-02	1.868	1.868	1.810	1.822	1.822	1,277,201
2024-08-01	1.878	1.902	1.860	1.862	1.862	727,471
2024-07-31	1.912	1.924	1.890	1.890	1.890	2,686,182
2024-07-30	1.878	1.922	1.878	1.906	1.906	2,955,111
2024-07-29	1.898	1.904	1.888	1.896	1.896	477,003
2024-07-26	1.882	1.914	1.878	1.906	1.906	2,042,370
2024-07-25	1.868	1.880	1.838	1.880	1.880	1,975,317
2024-07-24	1.894	1.904	1.878	1.880	1.880	572,639
2024-07-23	1.950	1.952	1.900	1.904	1.904	5,533,897
2024-07-22	1.896	1.946	1.896	1.946	1.946	4,814,746
2024-07-19	1.904	1.940	1.898	1.912	1.912	1,461,857
2024-07-18	1.902	1.940	1.890	1.934	1.934	705,026
2024-07-17	1.910	1.922	1.880	1.912	1.912	5,167,404
2024-07-16	1.880	1.904	1.876	1.898	1.898	1,616,150
2024-07-15	1.910	1.910	1.852	1.880	1.880	2,650,718
2024-07-12	1.852	1.892	1.850	1.870	1.870	1,950,412
2024-07-11	1.866	1.870	1.828	1.866	1.866	3,070,975
2024-07-10	1.790	1.866	1.790	1.866	1.866	895,403
2024-07-09	1.810	1.842	1.800	1.810	1.810	1,536,182
2024-07-08	1.788	1.824	1.768	1.820	1.820	2,929,992
2024-07-05	1.710	1.782	1.710	1.782	1.782	3,764,264
2024-07-04	1.714	1.728	1.696	1.704	1.704	590,328
2024-07-03	1.650	1.708	1.650	1.708	1.708	3,482,771
2024-07-02	1.562	1.580	1.540	1.580	1.580	1,376,291
2024-07-01	1.606	1.614	1.570	1.580	1.580	244,461
2024-06-28	1.634	1.636	1.590	1.590	1.590	443,724
2024-06-27	1.638	1.654	1.604	1.630	1.630	973,740
2024-06-26	1.626	1.630	1.606	1.606	1.606	524,890
2024-06-25	1.642	1.642	1.608	1.610	1.610	805,266
2024-06-24	1.650	1.666	1.638	1.644	1.644	459,236
2024-06-21	1.648	1.662	1.642	1.644	1.644	727,449
2024-06-20	1.670	1.670	1.646	1.656	1.656	678,281
2024-06-19	1.666	1.666	1.638	1.638	1.638	473,803
2024-06-18	1.650	1.670	1.648	1.664	1.664	536,645
2024-06-17	1.620	1.656	1.620	1.656	1.656	684,701
2024-06-14	1.720	1.720	1.612	1.630	1.630	918,615
2024-06-13	1.688	1.714	1.664	1.670	1.670	1,394,193
2024-06-12	1.642	1.686	1.642	1.676	1.676	848,653

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-20	0.0310 EUR
2022-09-15	0.0300 EUR
2022-04-21	0.0280 EUR
2021-09-16	0.0266 EUR
2020-04-30	0.0275 EUR
2019-09-19	0.0250 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.