Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.030	1.034	1.012	1.012	0.983	14,051,400
2023-04-03	1.020	1.036	1.020	1.036	1.006	261,426
2023-03-31	1.044	1.044	1.018	1.020	0.991	849,443
2023-03-30	1.018	1.052	1.018	1.034	1.004	447,657
2023-03-29	1.016	1.018	1.004	1.014	0.985	262,769
2023-03-28	1.026	1.036	1.014	1.014	0.985	761,413
2023-03-27	1.038	1.038	1.020	1.024	0.995	1,605,606
2023-03-24	1.040	1.040	1.020	1.020	0.991	361,094
2023-03-23	1.050	1.058	1.038	1.040	1.010	208,368
2023-03-22	1.040	1.052	1.030	1.046	1.016	307,324
2023-03-21	1.066	1.072	1.044	1.044	1.014	2,461,179
2023-03-20	1.030	1.072	1.020	1.070	1.039	402,242
2023-03-17	1.048	1.060	1.030	1.050	1.020	952,173
2023-03-16	1.046	1.060	1.024	1.060	1.030	3,120,774
2023-03-15	1.026	1.046	1.006	1.032	1.002	721,375
2023-03-14	0.992	1.042	0.992	1.030	1.000	938,568
2023-03-13	1.022	1.022	0.996	1.016	0.987	423,143
2023-03-10	1.042	1.042	1.022	1.026	0.997	304,686
2023-03-09	1.056	1.056	1.042	1.042	1.012	263,046
2023-03-08	1.054	1.064	1.050	1.064	1.033	530,615
2023-03-07	1.036	1.070	1.032	1.054	1.024	511,123
2023-03-06	1.020	1.048	1.012	1.042	1.012	501,667
2023-03-03	0.990	1.030	0.986	1.026	0.997	573,526
2023-03-02	0.963	0.996	0.955	0.996	0.967	1,112,283
2023-03-01	0.957	0.970	0.945	0.970	0.942	1,836,775
2023-02-28	0.976	0.979	0.943	0.943	0.916	1,238,536
2023-02-27	0.952	0.970	0.950	0.970	0.942	97,700
2023-02-24	0.953	0.953	0.941	0.944	0.917	836,764
2023-02-23	0.954	0.954	0.940	0.943	0.916	216,396
2023-02-22	0.970	0.970	0.941	0.943	0.916	355,852
2023-02-21	0.970	0.970	0.958	0.962	0.934	96,389
2023-02-20	0.970	0.974	0.959	0.959	0.931	169,881
2023-02-17	0.952	0.975	0.952	0.967	0.939	184,964
2023-02-16	0.957	0.980	0.957	0.958	0.931	125,999
2023-02-15	0.960	0.964	0.953	0.957	0.930	57,707
2023-02-14	0.980	0.980	0.960	0.963	0.935	700,496
2023-02-13	0.980	0.980	0.960	0.960	0.932	349,762
2023-02-10	0.964	0.977	0.962	0.966	0.938	101,970
2023-02-09	0.965	0.979	0.963	0.970	0.942	63,346
2023-02-08	0.966	0.974	0.949	0.954	0.927	578,421
2023-02-07	0.990	0.990	0.955	0.958	0.931	772,794
2023-02-06	0.970	0.971	0.968	0.970	0.942	110,390
2023-02-03	0.955	0.971	0.954	0.970	0.942	718,154
2023-02-02	0.965	0.975	0.957	0.970	0.942	1,017,360
2023-02-01	0.957	0.987	0.957	0.986	0.958	158,674
2023-01-31	0.975	0.976	0.970	0.976	0.948	392,526
2023-01-30	0.970	0.978	0.957	0.978	0.950	142,656
2023-01-27	0.950	0.970	0.947	0.970	0.942	73,784
2023-01-26	0.941	0.950	0.928	0.950	0.923	790,622
2023-01-25	0.959	0.959	0.921	0.935	0.908	6,021,706
2023-01-24	0.962	0.965	0.945	0.945	0.918	474,691
2023-01-23	0.970	0.970	0.944	0.950	0.923	120,328
2023-01-20	0.970	0.975	0.967	0.967	0.939	156,434
2023-01-19	0.990	0.990	0.973	0.977	0.949	320,086
2023-01-18	0.987	0.998	0.986	0.987	0.959	304,792
2023-01-17	0.990	0.990	0.960	0.985	0.957	312,894
2023-01-16	0.960	0.988	0.960	0.988	0.960	301,480
2023-01-13	0.985	0.987	0.978	0.979	0.951	468,451
2023-01-12	0.979	0.985	0.963	0.985	0.957	175,229
2023-01-11	0.964	0.976	0.960	0.962	0.934	715,464

← NewerPage 16 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.