Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	1.082	1.092	1.080	1.088	1.024	212,682
2022-07-20	1.080	1.090	1.074	1.082	1.018	152,830
2022-07-19	1.082	1.088	1.068	1.082	1.018	525,010
2022-07-18	1.092	1.100	1.068	1.068	1.005	244,491
2022-07-15	1.080	1.090	1.070	1.090	1.026	298,345
2022-07-14	1.074	1.078	1.062	1.078	1.015	1,106,335
2022-07-13	1.080	1.086	1.074	1.074	1.011	632,321
2022-07-12	1.064	1.086	1.056	1.076	1.013	459,977
2022-07-11	1.038	1.064	1.036	1.064	1.001	418,265
2022-07-08	1.048	1.054	1.038	1.042	0.981	1,595,636
2022-07-07	1.038	1.054	1.024	1.048	0.986	408,122
2022-07-06	1.020	1.028	1.000	1.024	0.964	1,525,569
2022-07-05	1.000	1.016	0.994	1.000	0.941	3,071,466
2022-07-04	1.006	1.014	0.994	0.994	0.936	408,453
2022-07-01	0.982	1.002	0.982	0.999	0.940	255,890
2022-06-30	0.995	1.000	0.986	0.995	0.937	456,935
2022-06-29	0.990	1.002	0.987	1.000	0.941	434,787
2022-06-28	0.990	1.012	0.990	1.012	0.953	745,202
2022-06-27	0.999	1.014	0.994	0.996	0.937	642,344
2022-06-24	0.971	1.002	0.971	0.998	0.939	480,712
2022-06-23	0.980	0.980	0.946	0.978	0.921	1,060,622
2022-06-22	0.967	0.969	0.946	0.964	0.907	445,052
2022-06-21	0.965	0.996	0.964	0.965	0.908	514,804
2022-06-20	0.983	0.988	0.970	0.970	0.913	931,513
2022-06-17	0.968	0.993	0.958	0.987	0.929	1,457,462
2022-06-16	1.012	1.012	0.972	0.974	0.917	534,012
2022-06-15	0.995	1.024	0.995	1.018	0.958	575,465
2022-06-14	1.020	1.030	0.996	0.996	0.937	256,539
2022-06-13	1.056	1.058	1.024	1.034	0.973	731,560
2022-06-10	1.080	1.082	1.056	1.062	1.000	788,644
2022-06-09	1.070	1.090	1.068	1.084	1.020	401,705
2022-06-08	1.098	1.098	1.074	1.074	1.011	468,142
2022-06-07	1.080	1.096	1.068	1.088	1.024	281,149
2022-06-06	1.074	1.092	1.070	1.082	1.018	588,048
2022-06-03	1.064	1.076	1.054	1.058	0.996	130,175
2022-06-02	1.088	1.094	1.068	1.068	1.005	156,775
2022-06-01	1.080	1.084	1.060	1.074	1.011	519,776
2022-05-31	1.064	1.084	1.064	1.074	1.011	1,035,412
2022-05-30	1.076	1.082	1.064	1.080	1.017	367,293
2022-05-27	1.076	1.080	1.066	1.066	1.003	554,783
2022-05-26	1.050	1.070	1.050	1.062	1.000	338,527
2022-05-25	1.044	1.056	1.032	1.054	0.992	726,044
2022-05-24	1.052	1.060	1.034	1.034	0.973	480,866
2022-05-23	1.052	1.072	1.052	1.058	0.996	579,596
2022-05-20	1.026	1.064	1.026	1.034	0.973	549,518
2022-05-19	1.040	1.048	1.026	1.034	0.973	963,233
2022-05-18	1.032	1.054	1.026	1.038	0.977	388,344
2022-05-17	1.040	1.048	1.028	1.030	0.969	570,275
2022-05-16	1.040	1.040	1.024	1.032	0.971	474,147
2022-05-13	1.060	1.060	1.036	1.036	0.975	639,698
2022-05-12	1.060	1.060	1.016	1.040	0.979	1,321,413
2022-05-11	1.052	1.052	1.034	1.042	0.981	1,748,379
2022-05-10	1.070	1.070	1.032	1.032	0.971	909,730
2022-05-09	1.070	1.080	1.040	1.044	0.983	1,135,348
2022-05-06	1.134	1.134	1.068	1.068	1.005	959,207
2022-05-05	1.134	1.134	1.102	1.106	1.041	1,490,377
2022-05-04	1.146	1.150	1.120	1.120	1.054	275,681
2022-05-03	1.152	1.162	1.134	1.142	1.075	764,282
2022-04-29	1.150	1.160	1.140	1.150	1.082	1,473,038
2022-04-28	1.160	1.160	1.126	1.140	1.073	2,796,934

← NewerPage 19 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.