Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.698 | 1.700 | 1.646 | 1.656 | 1.656 | 716,295 |
| 2024-06-10 | 1.686 | 1.704 | 1.686 | 1.700 | 1.700 | 446,869 |
| 2024-06-07 | 1.716 | 1.728 | 1.698 | 1.700 | 1.700 | 603,377 |
| 2024-06-06 | 1.676 | 1.734 | 1.676 | 1.724 | 1.724 | 567,290 |
| 2024-06-05 | 1.698 | 1.722 | 1.698 | 1.722 | 1.722 | 425,045 |
| 2024-06-04 | 1.700 | 1.710 | 1.682 | 1.708 | 1.708 | 480,034 |
| 2024-06-03 | 1.694 | 1.734 | 1.694 | 1.710 | 1.710 | 394,434 |
| 2024-05-31 | 1.714 | 1.724 | 1.676 | 1.676 | 1.676 | 2,725,548 |
| 2024-05-30 | 1.690 | 1.724 | 1.682 | 1.724 | 1.724 | 494,476 |
| 2024-05-29 | 1.726 | 1.738 | 1.678 | 1.678 | 1.678 | 622,096 |
| 2024-05-28 | 1.754 | 1.754 | 1.704 | 1.714 | 1.714 | 697,586 |
| 2024-05-27 | 1.744 | 1.744 | 1.744 | 1.744 | 1.744 | 181,352 |
| 2024-05-24 | 1.740 | 1.760 | 1.712 | 1.744 | 1.744 | 463,849 |
| 2024-05-23 | 1.710 | 1.736 | 1.710 | 1.724 | 1.724 | 949,603 |
| 2024-05-22 | 1.740 | 1.740 | 1.706 | 1.706 | 1.706 | 252,961 |
| 2024-05-21 | 1.720 | 1.740 | 1.716 | 1.740 | 1.740 | 804,783 |
| 2024-05-20 | 1.712 | 1.738 | 1.712 | 1.716 | 1.716 | 1,753,694 |
| 2024-05-17 | 1.700 | 1.742 | 1.690 | 1.734 | 1.734 | 1,179,037 |
| 2024-05-16 | 1.708 | 1.728 | 1.698 | 1.704 | 1.704 | 1,649,432 |
| 2024-05-15 | 1.680 | 1.706 | 1.676 | 1.696 | 1.696 | 619,619 |
| 2024-05-14 | 1.668 | 1.696 | 1.668 | 1.690 | 1.690 | 552,917 |
| 2024-05-13 | 1.700 | 1.700 | 1.662 | 1.678 | 1.678 | 670,306 |
| 2024-05-10 | 1.690 | 1.706 | 1.658 | 1.688 | 1.688 | 1,138,940 |
| 2024-05-09 | 1.624 | 1.642 | 1.620 | 1.642 | 1.642 | 953,504 |
| 2024-05-08 | 1.662 | 1.662 | 1.608 | 1.626 | 1.626 | 568,690 |
| 2024-05-07 | 1.632 | 1.660 | 1.620 | 1.624 | 1.624 | 849,451 |
| 2024-05-03 | 1.618 | 1.640 | 1.618 | 1.628 | 1.628 | 401,182 |
| 2024-05-02 | 1.610 | 1.630 | 1.588 | 1.624 | 1.624 | 1,236,375 |
| 2024-04-30 | 1.596 | 1.620 | 1.580 | 1.582 | 1.582 | 2,511,342 |
| 2024-04-29 | 1.580 | 1.584 | 1.548 | 1.566 | 1.566 | 757,005 |
| 2024-04-26 | 1.566 | 1.576 | 1.552 | 1.570 | 1.570 | 841,004 |
| 2024-04-25 | 1.640 | 1.640 | 1.550 | 1.570 | 1.570 | 1,477,887 |
| 2024-04-24 | 1.628 | 1.628 | 1.592 | 1.604 | 1.572 | 5,077,612 |
| 2024-04-23 | 1.570 | 1.618 | 1.570 | 1.618 | 1.586 | 1,433,981 |
| 2024-04-22 | 1.590 | 1.612 | 1.578 | 1.586 | 1.554 | 504,505 |
| 2024-04-19 | 1.600 | 1.602 | 1.590 | 1.590 | 1.558 | 352,976 |
| 2024-04-18 | 1.604 | 1.634 | 1.604 | 1.622 | 1.622 | 385,731 |
| 2024-04-17 | 1.634 | 1.640 | 1.616 | 1.622 | 1.622 | 5,893,260 |
| 2024-04-16 | 1.628 | 1.642 | 1.606 | 1.636 | 1.636 | 682,031 |
| 2024-04-15 | 1.638 | 1.668 | 1.624 | 1.638 | 1.638 | 1,146,063 |
| 2024-04-12 | 1.620 | 1.644 | 1.618 | 1.628 | 1.628 | 730,459 |
| 2024-04-11 | 1.608 | 1.632 | 1.578 | 1.620 | 1.620 | 594,661 |
| 2024-04-10 | 1.582 | 1.620 | 1.582 | 1.612 | 1.612 | 754,360 |
| 2024-04-09 | 1.584 | 1.604 | 1.574 | 1.588 | 1.588 | 495,257 |
| 2024-04-08 | 1.588 | 1.618 | 1.588 | 1.600 | 1.600 | 388,749 |
| 2024-04-05 | 1.590 | 1.608 | 1.572 | 1.600 | 1.600 | 526,559 |
| 2024-04-04 | 1.590 | 1.606 | 1.568 | 1.594 | 1.594 | 559,292 |
| 2024-04-03 | 1.544 | 1.586 | 1.534 | 1.586 | 1.586 | 676,486 |
| 2024-04-02 | 1.626 | 1.628 | 1.542 | 1.542 | 1.542 | 1,140,564 |
| 2024-03-28 | 1.600 | 1.608 | 1.594 | 1.596 | 1.596 | 713,961 |
| 2024-03-27 | 1.600 | 1.614 | 1.586 | 1.606 | 1.606 | 496,259 |
| 2024-03-26 | 1.572 | 1.612 | 1.560 | 1.604 | 1.604 | 726,658 |
| 2024-03-25 | 1.598 | 1.602 | 1.562 | 1.564 | 1.564 | 1,352,367 |
| 2024-03-22 | 1.628 | 1.644 | 1.592 | 1.600 | 1.600 | 3,417,610 |
| 2024-03-21 | 1.624 | 1.640 | 1.600 | 1.636 | 1.636 | 2,532,849 |
| 2024-03-20 | 1.562 | 1.606 | 1.562 | 1.606 | 1.606 | 1,831,962 |
| 2024-03-19 | 1.560 | 1.576 | 1.560 | 1.568 | 1.568 | 4,741,985 |
| 2024-03-18 | 1.536 | 1.572 | 1.530 | 1.564 | 1.564 | 831,047 |
| 2024-03-15 | 1.550 | 1.554 | 1.530 | 1.546 | 1.546 | 1,359,937 |
| 2024-03-14 | 1.548 | 1.548 | 1.516 | 1.534 | 1.534 | 870,567 |
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.