Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.546	1.566	1.540	1.542	1.542	927,015
2024-03-12	1.510	1.554	1.504	1.542	1.542	2,249,437
2024-03-11	1.492	1.512	1.490	1.500	1.500	2,961,009
2024-03-08	1.528	1.528	1.482	1.504	1.504	2,032,605
2024-03-07	1.530	1.538	1.510	1.510	1.510	757,788
2024-03-06	1.520	1.554	1.506	1.542	1.542	2,745,251
2024-03-05	1.438	1.526	1.434	1.506	1.506	5,495,544
2024-03-04	1.448	1.472	1.430	1.442	1.442	8,912,350
2024-03-01	1.444	1.446	1.410	1.434	1.434	28,494,331
2024-02-29	1.494	1.504	1.444	1.454	1.454	4,779,796
2024-02-28	1.480	1.496	1.472	1.488	1.488	395,775
2024-02-27	1.488	1.488	1.476	1.484	1.484	693,243
2024-02-26	1.480	1.484	1.460	1.484	1.484	1,354,847
2024-02-23	1.500	1.500	1.476	1.486	1.486	729,087
2024-02-22	1.468	1.496	1.468	1.488	1.488	1,343,915
2024-02-21	1.468	1.478	1.462	1.470	1.470	780,225
2024-02-20	1.514	1.514	1.458	1.468	1.468	589,370
2024-02-19	1.480	1.486	1.458	1.472	1.472	697,741
2024-02-16	1.490	1.490	1.468	1.478	1.478	457,876
2024-02-15	1.512	1.512	1.482	1.484	1.484	349,049
2024-02-14	1.454	1.500	1.454	1.498	1.498	1,421,354
2024-02-13	1.504	1.504	1.484	1.494	1.494	1,230,414
2024-02-12	1.514	1.514	1.496	1.506	1.506	1,502,740
2024-02-09	1.460	1.504	1.456	1.502	1.502	1,466,238
2024-02-08	1.450	1.474	1.450	1.466	1.466	539,817
2024-02-07	1.426	1.448	1.420	1.448	1.448	744,749
2024-02-06	1.420	1.424	1.396	1.422	1.422	1,386,964
2024-02-05	1.402	1.424	1.402	1.416	1.416	742,068
2024-02-02	1.400	1.416	1.400	1.408	1.408	767,768
2024-02-01	1.420	1.428	1.408	1.408	1.408	506,205
2024-01-31	1.420	1.428	1.400	1.418	1.418	607,303
2024-01-30	1.430	1.436	1.410	1.416	1.416	1,067,410
2024-01-29	1.480	1.480	1.434	1.442	1.442	394,916
2024-01-26	1.468	1.470	1.450	1.470	1.470	912,077
2024-01-25	1.460	1.460	1.436	1.456	1.456	349,531
2024-01-24	1.460	1.462	1.442	1.448	1.448	951,161
2024-01-23	1.460	1.466	1.442	1.454	1.454	1,178,764
2024-01-22	1.446	1.458	1.420	1.452	1.452	3,361,747
2024-01-19	1.424	1.442	1.424	1.438	1.438	1,830,109
2024-01-18	1.420	1.438	1.408	1.430	1.430	1,754,581
2024-01-17	1.418	1.420	1.390	1.416	1.416	2,992,793
2024-01-16	1.360	1.430	1.360	1.408	1.408	1,692,208
2024-01-15	1.340	1.346	1.332	1.344	1.344	323,374
2024-01-12	1.348	1.350	1.328	1.344	1.344	648,768
2024-01-11	1.336	1.358	1.322	1.324	1.324	757,028
2024-01-10	1.320	1.340	1.320	1.336	1.336	715,353
2024-01-09	1.340	1.340	1.318	1.320	1.320	586,282
2024-01-08	1.336	1.346	1.320	1.346	1.346	422,757
2024-01-05	1.336	1.336	1.304	1.332	1.332	388,593
2024-01-04	1.320	1.334	1.306	1.330	1.330	205,588
2024-01-03	1.338	1.338	1.298	1.308	1.308	462,358
2024-01-02	1.340	1.340	1.314	1.324	1.324	176,809
2023-12-29	1.326	1.334	1.310	1.322	1.322	74,335
2023-12-28	1.338	1.340	1.310	1.322	1.322	128,371
2023-12-27	1.358	1.358	1.310	1.334	1.334	289,397
2023-12-22	1.310	1.350	1.306	1.340	1.340	767,240
2023-12-21	1.302	1.308	1.296	1.304	1.304	4,465,479
2023-12-20	1.292	1.314	1.276	1.314	1.314	860,755
2023-12-19	1.278	1.292	1.276	1.290	1.290	270,374
2023-12-18	1.272	1.276	1.258	1.276	1.276	516,069

← NewerPage 12 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.