Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.144	1.158	1.128	1.128	1.062	468,290
2022-04-26	1.170	1.174	1.146	1.150	1.082	565,961
2022-04-25	1.226	1.226	1.158	1.164	1.096	723,624
2022-04-22	1.198	1.210	1.182	1.190	1.120	759,219
2022-04-21	1.212	1.218	1.190	1.202	1.131	881,211
2022-04-20	1.256	1.256	1.220	1.220	1.122	836,364
2022-04-19	1.240	1.254	1.236	1.248	1.148	428,732
2022-04-14	1.230	1.254	1.226	1.242	1.142	947,758
2022-04-13	1.210	1.232	1.204	1.226	1.127	561,626
2022-04-12	1.218	1.246	1.212	1.216	1.118	883,770
2022-04-11	1.220	1.246	1.212	1.228	1.129	1,140,967
2022-04-08	1.236	1.250	1.224	1.250	1.150	845,037
2022-04-07	1.232	1.252	1.222	1.224	1.126	917,135
2022-04-06	1.250	1.258	1.226	1.244	1.144	776,812
2022-04-05	1.270	1.286	1.236	1.240	1.140	1,717,422
2022-04-04	1.244	1.274	1.230	1.260	1.159	1,358,736
2022-04-01	1.246	1.246	1.232	1.240	1.140	891,004
2022-03-31	1.252	1.264	1.228	1.242	1.142	1,288,503
2022-03-30	1.274	1.280	1.248	1.250	1.150	2,218,451
2022-03-29	1.254	1.282	1.250	1.278	1.175	3,469,253
2022-03-28	1.240	1.266	1.240	1.242	1.142	1,983,160
2022-03-25	1.234	1.246	1.230	1.244	1.144	2,706,269
2022-03-24	1.270	1.270	1.230	1.240	1.140	2,108,573
2022-03-23	1.236	1.280	1.236	1.254	1.153	918,234
2022-03-22	1.222	1.278	1.222	1.274	1.172	2,175,914
2022-03-21	1.234	1.248	1.216	1.240	1.140	6,229,392
2022-03-18	1.220	1.248	1.180	1.248	1.148	27,282,859
2022-03-17	1.218	1.218	1.186	1.196	1.100	1,150,930
2022-03-16	1.208	1.214	1.180	1.198	1.102	11,646,990
2022-03-15	1.194	1.198	1.168	1.190	1.094	591,643
2022-03-14	1.154	1.194	1.154	1.188	1.093	995,337
2022-03-11	1.140	1.176	1.136	1.162	1.069	1,010,834
2022-03-10	1.174	1.174	1.134	1.140	1.048	885,517
2022-03-09	1.170	1.184	1.158	1.172	1.078	1,143,317
2022-03-08	1.146	1.182	1.128	1.158	1.065	1,037,758
2022-03-07	1.164	1.164	1.122	1.142	1.050	1,054,263
2022-03-04	1.250	1.250	1.130	1.164	1.070	2,959,880
2022-03-03	1.260	1.288	1.240	1.250	1.150	1,281,027
2022-03-02	1.230	1.288	1.230	1.266	1.164	1,040,576
2022-03-01	1.250	1.270	1.234	1.260	1.159	1,312,963
2022-02-28	1.240	1.276	1.234	1.266	1.164	1,432,408
2022-02-25	1.190	1.234	1.190	1.224	1.126	1,122,916
2022-02-24	1.196	1.218	1.180	1.196	1.100	2,150,348
2022-02-23	1.230	1.236	1.200	1.224	1.126	1,606,447
2022-02-22	1.184	1.228	1.172	1.228	1.129	2,722,388
2022-02-21	1.240	1.242	1.186	1.186	1.091	1,887,236
2022-02-18	1.270	1.272	1.244	1.244	1.144	622,504
2022-02-17	1.268	1.276	1.258	1.270	1.168	1,539,684
2022-02-16	1.290	1.290	1.260	1.268	1.166	785,821
2022-02-15	1.250	1.280	1.250	1.262	1.161	447,264
2022-02-14	1.278	1.278	1.234	1.266	1.164	551,264
2022-02-11	1.264	1.288	1.264	1.282	1.179	543,440
2022-02-10	1.290	1.294	1.280	1.290	1.186	813,402
2022-02-09	1.260	1.304	1.260	1.280	1.177	1,189,761
2022-02-08	1.266	1.284	1.260	1.284	1.181	889,089
2022-02-07	1.260	1.278	1.248	1.256	1.155	721,313
2022-02-04	1.252	1.276	1.252	1.266	1.164	740,098
2022-02-03	1.270	1.290	1.254	1.266	1.164	749,254
2022-02-02	1.240	1.276	1.240	1.270	1.168	1,938,115
2022-02-01	1.250	1.266	1.216	1.228	1.129	28,015,840

← NewerPage 20 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.