Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.945	0.959	0.945	0.950	0.923	131,357
2023-01-09	0.923	0.956	0.923	0.956	0.929	1,509,030
2023-01-06	0.905	0.919	0.885	0.916	0.890	199,933
2023-01-05	0.896	0.898	0.883	0.898	0.872	330,744
2023-01-04	0.861	0.917	0.861	0.917	0.891	797,853
2023-01-03	0.880	0.888	0.853	0.853	0.829	278,719
2022-12-30	0.873	0.875	0.862	0.868	0.843	59,732
2022-12-29	0.893	0.893	0.876	0.880	0.855	177,023
2022-12-28	0.880	0.891	0.877	0.890	0.864	59,478
2022-12-23	0.880	0.890	0.880	0.890	0.864	24,480
2022-12-22	0.910	0.910	0.880	0.880	0.855	257,608
2022-12-21	0.881	0.906	0.881	0.906	0.880	244,149
2022-12-20	0.880	0.885	0.867	0.876	0.851	154,701
2022-12-19	0.880	0.882	0.870	0.873	0.848	315,448
2022-12-16	0.878	0.886	0.870	0.882	0.857	652,835
2022-12-15	0.868	0.877	0.864	0.870	0.845	191,325
2022-12-14	0.877	0.877	0.867	0.867	0.842	110,987
2022-12-13	0.857	0.885	0.853	0.880	0.855	453,614
2022-12-12	0.861	0.867	0.853	0.859	0.834	688,773
2022-12-09	0.873	0.902	0.873	0.884	0.859	261,166
2022-12-08	0.893	0.895	0.870	0.884	0.859	299,025
2022-12-07	0.880	0.892	0.860	0.881	0.856	188,219
2022-12-06	0.888	0.890	0.871	0.871	0.846	263,889
2022-12-05	0.900	0.913	0.894	0.913	0.887	126,264
2022-12-02	0.906	0.926	0.905	0.912	0.886	433,103
2022-12-01	0.940	0.946	0.920	0.920	0.894	158,941
2022-11-30	0.920	0.930	0.912	0.923	0.897	504,047
2022-11-29	0.920	0.928	0.907	0.928	0.901	384,182
2022-11-28	0.942	0.942	0.906	0.906	0.880	198,110
2022-11-25	0.918	0.939	0.918	0.939	0.912	403,927
2022-11-24	0.941	0.942	0.922	0.924	0.897	100,823
2022-11-23	0.913	0.935	0.911	0.930	0.903	63,241
2022-11-22	0.903	0.924	0.895	0.924	0.897	383,648
2022-11-21	0.914	0.924	0.906	0.917	0.891	530,403
2022-11-18	0.924	0.926	0.905	0.920	0.894	525,805
2022-11-17	0.917	0.917	0.896	0.908	0.882	443,466
2022-11-16	0.932	0.937	0.911	0.915	0.889	244,255
2022-11-15	0.952	0.962	0.930	0.956	0.929	297,413
2022-11-14	0.960	0.960	0.932	0.934	0.907	536,118
2022-11-11	0.974	0.989	0.970	0.970	0.942	734,754
2022-11-10	0.967	0.983	0.959	0.974	0.946	19,284,270
2022-11-09	0.957	0.972	0.951	0.972	0.944	117,998
2022-11-08	0.974	0.979	0.965	0.970	0.942	798,203
2022-11-07	0.967	0.977	0.955	0.955	0.928	208,956
2022-11-04	0.966	0.976	0.960	0.976	0.948	146,779
2022-11-03	0.973	0.973	0.942	0.967	0.939	213,795
2022-11-02	1.002	1.002	0.975	0.985	0.957	1,509,715
2022-11-01	1.002	1.002	0.978	0.988	0.960	441,844
2022-10-31	0.980	0.996	0.980	0.980	0.952	245,982
2022-10-28	0.980	0.990	0.970	0.990	0.962	754,880
2022-10-27	0.979	0.996	0.966	0.985	0.957	299,721
2022-10-26	0.980	0.990	0.972	0.982	0.954	740,419
2022-10-25	0.940	0.988	0.937	0.988	0.960	983,124
2022-10-24	0.920	0.935	0.912	0.935	0.908	1,052,720
2022-10-21	0.916	0.916	0.898	0.910	0.884	345,069
2022-10-20	0.926	0.931	0.915	0.915	0.889	3,217,409
2022-10-19	0.935	0.951	0.927	0.934	0.907	1,059,330
2022-10-18	0.914	0.938	0.912	0.917	0.891	3,370,672
2022-10-17	0.902	0.926	0.902	0.916	0.890	725,471
2022-10-14	0.884	0.913	0.884	0.904	0.878	668,319

← NewerPage 17 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.