Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.260	1.280	1.256	1.278	1.278	2,080,033
2023-12-14	1.238	1.272	1.230	1.242	1.242	967,735
2023-12-13	1.262	1.262	1.224	1.226	1.226	618,115
2023-12-12	1.300	1.300	1.260	1.260	1.260	289,763
2023-12-11	1.300	1.308	1.288	1.304	1.304	3,364,256
2023-12-08	1.286	1.308	1.282	1.300	1.300	3,194,673
2023-12-07	1.272	1.286	1.260	1.276	1.276	480,913
2023-12-06	1.274	1.288	1.270	1.274	1.274	339,689
2023-12-05	1.274	1.284	1.260	1.272	1.272	302,835
2023-12-04	1.276	1.284	1.260	1.260	1.260	391,019
2023-12-01	1.256	1.270	1.246	1.270	1.270	384,536
2023-11-30	1.254	1.272	1.232	1.272	1.272	3,764,180
2023-11-29	1.246	1.248	1.238	1.246	1.246	293,252
2023-11-28	1.226	1.242	1.226	1.242	1.242	196,804
2023-11-27	1.262	1.264	1.240	1.240	1.240	469,636
2023-11-24	1.258	1.260	1.246	1.246	1.246	195,611
2023-11-23	1.262	1.270	1.248	1.268	1.268	421,016
2023-11-22	1.256	1.264	1.238	1.260	1.260	602,921
2023-11-21	1.274	1.282	1.244	1.248	1.248	301,839
2023-11-20	1.270	1.282	1.262	1.272	1.272	629,162
2023-11-17	1.226	1.266	1.220	1.260	1.260	1,549,107
2023-11-16	1.244	1.244	1.208	1.208	1.208	2,292,285
2023-11-15	1.226	1.236	1.218	1.230	1.230	4,922,545
2023-11-14	1.196	1.222	1.186	1.220	1.220	5,295,351
2023-11-13	1.180	1.194	1.162	1.182	1.182	293,862
2023-11-10	1.210	1.210	1.170	1.172	1.172	393,794
2023-11-09	1.194	1.200	1.186	1.200	1.200	1,020,856
2023-11-08	1.158	1.186	1.158	1.180	1.180	4,683,815
2023-11-07	1.150	1.178	1.138	1.176	1.176	1,357,286
2023-11-06	1.164	1.178	1.140	1.140	1.140	961,992
2023-11-03	1.150	1.184	1.150	1.178	1.178	1,674,203
2023-11-02	1.148	1.178	1.144	1.166	1.166	716,682
2023-11-01	1.100	1.146	1.100	1.146	1.146	728,183
2023-10-31	1.110	1.114	1.094	1.114	1.114	983,942
2023-10-30	1.110	1.118	1.094	1.094	1.094	451,796
2023-10-27	1.102	1.114	1.096	1.106	1.106	614,273
2023-10-26	1.096	1.118	1.092	1.100	1.100	1,542,680
2023-10-25	1.112	1.120	1.092	1.104	1.104	1,347,716
2023-10-24	1.100	1.116	1.100	1.110	1.110	2,982,699
2023-10-23	1.082	1.100	1.068	1.100	1.100	1,045,031
2023-10-20	1.110	1.114	1.084	1.084	1.084	1,091,284
2023-10-19	1.136	1.144	1.116	1.116	1.116	428,698
2023-10-18	1.146	1.148	1.132	1.142	1.142	1,384,886
2023-10-17	1.160	1.160	1.138	1.150	1.150	895,810
2023-10-16	1.132	1.162	1.132	1.150	1.150	985,911
2023-10-13	1.180	1.180	1.124	1.130	1.130	1,590,846
2023-10-12	1.168	1.180	1.162	1.174	1.174	1,647,799
2023-10-11	1.134	1.184	1.134	1.172	1.172	2,059,504
2023-10-10	1.108	1.148	1.108	1.136	1.136	654,743
2023-10-09	1.090	1.106	1.086	1.096	1.096	1,549,476
2023-10-06	1.084	1.096	1.082	1.092	1.092	3,018,504
2023-10-05	1.090	1.094	1.076	1.080	1.080	313,078
2023-10-04	1.080	1.090	1.070	1.084	1.084	410,743
2023-10-03	1.080	1.090	1.074	1.082	1.082	345,154
2023-10-02	1.104	1.108	1.084	1.084	1.084	433,387
2023-09-29	1.080	1.116	1.080	1.094	1.094	751,974
2023-09-28	1.100	1.108	1.092	1.108	1.108	365,276
2023-09-27	1.088	1.102	1.088	1.100	1.100	787,004
2023-09-26	1.092	1.092	1.080	1.082	1.082	412,960
2023-09-25	1.092	1.100	1.074	1.096	1.096	695,544

← NewerPage 13 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.