Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.102	1.102	1.084	1.094	1.094	428,372
2023-09-21	1.100	1.110	1.098	1.106	1.106	680,187
2023-09-20	1.090	1.114	1.090	1.106	1.106	2,226,849
2023-09-19	1.094	1.100	1.092	1.092	1.092	482,937
2023-09-18	1.096	1.112	1.086	1.086	1.086	602,016
2023-09-15	1.114	1.128	1.106	1.110	1.110	1,031,980
2023-09-14	1.114	1.120	1.100	1.108	1.108	289,218
2023-09-13	1.124	1.142	1.106	1.136	1.105	272,145
2023-09-12	1.140	1.140	1.124	1.138	1.107	227,437
2023-09-11	1.144	1.156	1.138	1.140	1.109	662,816
2023-09-08	1.104	1.126	1.096	1.126	1.095	1,985,897
2023-09-07	1.118	1.134	1.096	1.108	1.108	584,483
2023-09-06	1.142	1.144	1.116	1.130	1.130	410,203
2023-09-05	1.162	1.162	1.144	1.144	1.144	133,562
2023-09-04	1.168	1.176	1.158	1.166	1.166	536,819
2023-09-01	1.136	1.164	1.132	1.164	1.164	422,362
2023-08-31	1.088	1.150	1.088	1.150	1.150	1,096,557
2023-08-30	1.070	1.088	1.070	1.076	1.076	2,544,765
2023-08-29	1.090	1.090	1.060	1.068	1.068	165,189
2023-08-28	1.090	1.090	1.062	1.064	1.064	52,294
2023-08-25	1.050	1.076	1.050	1.072	1.072	175,319
2023-08-24	1.074	1.080	1.056	1.060	1.060	2,080,776
2023-08-23	1.074	1.080	1.062	1.074	1.074	220,146
2023-08-22	1.074	1.076	1.058	1.070	1.070	4,991,176
2023-08-21	1.080	1.096	1.078	1.078	1.078	411,396
2023-08-18	1.098	1.098	1.068	1.088	1.088	1,248,213
2023-08-17	1.106	1.118	1.092	1.092	1.092	640,834
2023-08-16	1.098	1.114	1.090	1.104	1.104	211,315
2023-08-15	1.086	1.098	1.080	1.088	1.088	1,007,616
2023-08-14	1.092	1.098	1.088	1.088	1.088	386,831
2023-08-11	1.092	1.096	1.082	1.092	1.092	649,142
2023-08-10	1.102	1.116	1.096	1.096	1.096	449,943
2023-08-09	1.100	1.112	1.096	1.104	1.104	90,882
2023-08-08	1.110	1.114	1.090	1.098	1.098	194,238
2023-08-07	1.090	1.112	1.090	1.102	1.102	93,253
2023-08-04	1.092	1.104	1.090	1.104	1.104	106,949
2023-08-03	1.100	1.100	1.080	1.088	1.088	601,439
2023-08-02	1.080	1.100	1.080	1.094	1.094	98,776
2023-08-01	1.094	1.100	1.088	1.100	1.100	115,017
2023-07-31	1.100	1.112	1.092	1.092	1.092	846,868
2023-07-28	1.112	1.114	1.096	1.110	1.110	375,667
2023-07-27	1.110	1.116	1.100	1.116	1.116	421,905
2023-07-26	1.082	1.106	1.080	1.096	1.096	239,060
2023-07-25	1.104	1.104	1.090	1.096	1.096	292,461
2023-07-24	1.104	1.110	1.094	1.094	1.094	227,691
2023-07-21	1.120	1.120	1.096	1.100	1.100	88,986
2023-07-20	1.108	1.110	1.092	1.110	1.110	479,276
2023-07-19	1.110	1.120	1.100	1.108	1.108	260,295
2023-07-18	1.102	1.114	1.094	1.108	1.108	81,754
2023-07-17	1.126	1.126	1.076	1.092	1.092	287,904
2023-07-14	1.118	1.124	1.110	1.122	1.122	318,061
2023-07-13	1.120	1.122	1.106	1.122	1.122	314,714
2023-07-12	1.120	1.138	1.096	1.126	1.126	434,785
2023-07-11	1.068	1.112	1.068	1.106	1.106	303,719
2023-07-10	1.088	1.098	1.080	1.092	1.092	287,536
2023-07-07	1.080	1.094	1.068	1.084	1.084	299,527
2023-07-06	1.130	1.130	1.080	1.082	1.082	809,898
2023-07-05	1.158	1.158	1.120	1.120	1.120	336,773
2023-07-04	1.162	1.168	1.146	1.158	1.158	247,563
2023-07-03	1.160	1.168	1.156	1.166	1.166	1,108,539

← NewerPage 14 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.