Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.158	1.162	1.154	1.160	1.160	682,921
2023-06-29	1.142	1.160	1.142	1.154	1.154	345,073
2023-06-28	1.140	1.154	1.132	1.148	1.148	622,803
2023-06-27	1.146	1.148	1.122	1.138	1.138	360,025
2023-06-26	1.150	1.150	1.134	1.142	1.142	731,690
2023-06-23	1.142	1.160	1.142	1.152	1.152	398,982
2023-06-22	1.142	1.160	1.140	1.154	1.154	636,130
2023-06-21	1.180	1.186	1.156	1.158	1.158	1,240,594
2023-06-20	1.160	1.180	1.156	1.172	1.172	964,413
2023-06-19	1.178	1.180	1.164	1.164	1.164	354,555
2023-06-16	1.164	1.184	1.164	1.184	1.184	1,437,234
2023-06-15	1.160	1.190	1.160	1.176	1.176	1,109,060
2023-06-14	1.158	1.192	1.158	1.184	1.184	1,510,072
2023-06-13	1.126	1.162	1.126	1.156	1.156	886,714
2023-06-12	1.108	1.136	1.108	1.126	1.126	681,068
2023-06-09	1.110	1.126	1.106	1.114	1.114	648,853
2023-06-08	1.096	1.130	1.094	1.110	1.110	640,531
2023-06-07	1.084	1.110	1.084	1.108	1.108	403,576
2023-06-06	1.086	1.096	1.078	1.082	1.082	12,772,664
2023-06-05	1.076	1.086	1.072	1.082	1.082	768,394
2023-06-02	1.070	1.096	1.068	1.080	1.080	853,384
2023-06-01	1.048	1.074	1.048	1.074	1.074	2,049,371
2023-05-31	1.030	1.054	1.030	1.044	1.044	861,769
2023-05-30	1.046	1.046	1.032	1.034	1.034	228,345
2023-05-29	1.036	1.056	1.032	1.056	1.056	383,947
2023-05-26	1.038	1.038	1.022	1.030	1.030	840,854
2023-05-25	1.048	1.048	1.036	1.036	1.036	239,808
2023-05-24	1.068	1.068	1.046	1.046	1.046	288,813
2023-05-23	1.074	1.074	1.068	1.068	1.068	605,750
2023-05-22	1.090	1.090	1.076	1.078	1.078	216,317
2023-05-19	1.074	1.086	1.074	1.082	1.082	157,737
2023-05-18	1.070	1.076	1.070	1.076	1.076	96,490
2023-05-17	1.074	1.076	1.064	1.068	1.068	266,104
2023-05-16	1.076	1.086	1.070	1.074	1.074	329,958
2023-05-15	1.086	1.086	1.064	1.080	1.080	421,467
2023-05-12	1.050	1.062	1.050	1.058	1.058	217,778
2023-05-11	1.020	1.086	1.020	1.060	1.060	367,858
2023-05-10	1.046	1.052	1.034	1.042	1.042	273,042
2023-05-09	1.030	1.040	1.030	1.038	1.038	224,670
2023-05-08	1.028	1.040	1.028	1.038	1.038	150,938
2023-05-05	1.008	1.030	1.008	1.030	1.030	449,605
2023-05-04	1.040	1.044	1.012	1.014	1.014	370,609
2023-05-03	1.040	1.052	1.038	1.044	1.044	351,411
2023-05-02	1.030	1.046	1.030	1.044	1.044	399,313
2023-04-28	1.010	1.032	1.008	1.024	1.024	380,742
2023-04-27	1.012	1.018	1.010	1.012	1.012	435,426
2023-04-26	1.012	1.022	1.006	1.014	1.014	400,492
2023-04-25	1.008	1.020	1.006	1.010	1.010	311,347
2023-04-24	1.028	1.034	1.014	1.014	1.014	283,102
2023-04-21	1.042	1.042	1.012	1.022	1.022	526,264
2023-04-20	1.080	1.080	1.036	1.036	1.036	584,377
2023-04-19	1.048	1.078	1.048	1.078	1.047	472,472
2023-04-18	1.032	1.050	1.022	1.050	1.020	3,685,894
2023-04-17	1.020	1.030	1.012	1.020	0.991	877,827
2023-04-14	1.014	1.016	1.006	1.008	0.979	442,759
2023-04-13	1.020	1.020	0.999	1.014	0.985	206,412
2023-04-12	1.012	1.012	0.996	1.000	0.971	182,938
2023-04-11	1.006	1.010	0.994	1.006	0.977	270,029
2023-04-06	1.006	1.006	0.986	0.990	0.962	377,881
2023-04-05	1.020	1.020	1.002	1.002	0.973	182,080

← NewerPage 15 of 22 · 1,272 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.