Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.841	0.895	0.841	0.895	0.869	1,319,653
2022-10-12	0.860	0.861	0.841	0.851	0.827	493,761
2022-10-11	0.870	0.870	0.838	0.860	0.835	6,215,728
2022-10-10	0.846	0.849	0.835	0.842	0.818	281,835
2022-10-07	0.885	0.885	0.842	0.842	0.818	586,388
2022-10-06	0.857	0.872	0.855	0.872	0.847	2,089,027
2022-10-05	0.864	0.864	0.850	0.860	0.835	1,215,539
2022-10-04	0.855	0.871	0.850	0.861	0.836	606,183
2022-10-03	0.830	0.850	0.820	0.842	0.818	703,738
2022-09-30	0.808	0.840	0.808	0.825	0.801	1,192,953
2022-09-29	0.830	0.830	0.797	0.810	0.787	650,343
2022-09-28	0.860	0.860	0.823	0.844	0.820	1,012,406
2022-09-27	0.895	0.900	0.856	0.864	0.839	625,155
2022-09-26	0.873	0.892	0.865	0.890	0.864	1,069,095
2022-09-23	0.949	0.963	0.880	0.892	0.866	726,564
2022-09-22	0.933	0.950	0.925	0.950	0.923	545,313
2022-09-21	0.933	0.961	0.929	0.951	0.924	491,722
2022-09-20	0.963	0.963	0.925	0.925	0.898	352,722
2022-09-19	0.966	0.966	0.940	0.951	0.924	173,128
2022-09-16	0.961	0.961	0.935	0.949	0.922	349,371
2022-09-15	0.951	0.963	0.937	0.957	0.930	829,300
2022-09-14	0.970	0.980	0.955	0.970	0.913	737,845
2022-09-13	1.036	1.036	0.960	0.960	0.904	1,120,176
2022-09-12	1.010	1.036	1.010	1.032	0.971	551,266
2022-09-09	1.008	1.032	1.008	1.018	0.958	1,048,794
2022-09-08	1.000	1.010	0.994	0.999	0.940	472,661
2022-09-07	0.980	0.990	0.975	0.988	0.930	754,628
2022-09-06	0.989	0.995	0.976	0.981	0.923	415,166
2022-09-05	0.981	0.986	0.975	0.980	0.922	457,996
2022-09-02	0.991	1.002	0.970	0.991	0.933	338,489
2022-09-01	0.991	0.993	0.975	0.993	0.935	261,579
2022-08-31	1.012	1.012	0.993	0.993	0.935	800,618
2022-08-30	1.040	1.040	1.000	1.016	0.956	409,394
2022-08-29	1.028	1.028	1.010	1.020	0.960	25,102
2022-08-26	1.034	1.050	1.020	1.030	0.969	305,447
2022-08-25	1.030	1.040	1.024	1.034	0.973	313,285
2022-08-24	1.046	1.046	1.018	1.034	0.973	282,958
2022-08-23	1.048	1.054	1.022	1.036	0.975	563,437
2022-08-22	1.088	1.088	1.038	1.050	0.988	301,473
2022-08-19	1.084	1.084	1.060	1.062	1.000	930,826
2022-08-18	1.100	1.100	1.080	1.086	1.022	975,413
2022-08-17	1.110	1.112	1.090	1.092	1.028	1,328,909
2022-08-16	1.110	1.116	1.104	1.112	1.047	165,830
2022-08-15	1.124	1.126	1.108	1.118	1.052	168,273
2022-08-12	1.136	1.146	1.122	1.124	1.058	384,020
2022-08-11	1.134	1.140	1.130	1.132	1.065	131,170
2022-08-10	1.120	1.140	1.120	1.138	1.071	156,458
2022-08-09	1.122	1.150	1.116	1.140	1.073	523,361
2022-08-08	1.108	1.132	1.106	1.116	1.050	305,247
2022-08-05	1.090	1.114	1.090	1.106	1.041	682,396
2022-08-04	1.090	1.102	1.080	1.098	1.033	1,064,491
2022-08-03	1.096	1.098	1.086	1.086	1.022	465,859
2022-08-02	1.096	1.098	1.076	1.084	1.020	668,760
2022-08-01	1.088	1.106	1.088	1.100	1.035	179,973
2022-07-29	1.094	1.096	1.086	1.086	1.022	703,479
2022-07-28	1.070	1.086	1.070	1.086	1.022	157,378
2022-07-27	1.084	1.084	1.062	1.062	1.000	379,114
2022-07-26	1.090	1.090	1.070	1.070	1.007	196,328
2022-07-25	1.092	1.100	1.082	1.094	1.030	1,490,837
2022-07-22	1.096	1.100	1.092	1.094	1.030	156,103

← NewerPage 18 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.