Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.230	1.268	1.226	1.246	1.146	525,719
2022-01-28	1.240	1.246	1.214	1.232	1.133	516,222
2022-01-27	1.300	1.300	1.238	1.238	1.139	304,557
2022-01-26	1.278	1.302	1.274	1.274	1.172	2,007,483
2022-01-25	1.258	1.282	1.256	1.268	1.166	978,067
2022-01-24	1.278	1.286	1.232	1.246	1.146	651,613
2022-01-21	1.298	1.298	1.270	1.288	1.184	1,312,622
2022-01-20	1.290	1.304	1.288	1.298	1.194	2,206,808
2022-01-19	1.280	1.308	1.278	1.288	1.184	306,126
2022-01-18	1.310	1.310	1.278	1.278	1.175	437,953
2022-01-17	1.310	1.310	1.284	1.290	1.186	423,771
2022-01-14	1.306	1.306	1.290	1.300	1.196	1,344,609
2022-01-13	1.248	1.314	1.248	1.304	1.199	3,745,445
2022-01-12	1.240	1.280	1.240	1.254	1.153	1,743,181
2022-01-11	1.172	1.174	1.164	1.170	1.076	360,022
2022-01-10	1.162	1.172	1.144	1.166	1.072	200,471
2022-01-07	1.154	1.170	1.150	1.166	1.072	212,731
2022-01-06	1.160	1.168	1.154	1.162	1.069	326,401
2022-01-05	1.152	1.166	1.152	1.160	1.067	72,184
2022-01-04	1.130	1.170	1.130	1.164	1.070	342,091
2021-12-31	1.118	1.140	1.118	1.130	1.039	37,833
2021-12-30	1.150	1.150	1.136	1.140	1.048	25,102
2021-12-29	1.140	1.144	1.130	1.140	1.048	118,220
2021-12-24	1.124	1.146	1.124	1.144	1.052	25,087
2021-12-23	1.140	1.156	1.134	1.150	1.058	119,787
2021-12-22	1.130	1.130	1.120	1.124	1.034	336,349
2021-12-21	1.126	1.126	1.116	1.120	1.030	54,643
2021-12-20	1.150	1.150	1.106	1.120	1.030	485,991
2021-12-17	1.120	1.130	1.116	1.122	1.032	168,774
2021-12-16	1.128	1.128	1.116	1.124	1.034	195,724
2021-12-15	1.124	1.124	1.112	1.114	1.024	77,649
2021-12-14	1.110	1.116	1.110	1.112	1.023	177,102
2021-12-13	1.120	1.120	1.106	1.110	1.021	221,693
2021-12-10	1.144	1.144	1.118	1.120	1.030	235,125
2021-12-09	1.134	1.136	1.126	1.136	1.045	185,874
2021-12-08	1.120	1.146	1.120	1.136	1.045	591,406
2021-12-07	1.126	1.140	1.124	1.140	1.048	252,182
2021-12-06	1.120	1.126	1.114	1.116	1.026	125,066
2021-12-03	1.130	1.130	1.120	1.122	1.032	171,869
2021-12-02	1.126	1.136	1.110	1.124	1.034	107,442
2021-12-01	1.130	1.136	1.112	1.124	1.034	238,747
2021-11-30	1.126	1.132	1.102	1.102	1.013	762,353
2021-11-29	1.146	1.148	1.128	1.128	1.037	140,880
2021-11-26	1.120	1.140	1.114	1.140	1.048	722,213
2021-11-25	1.140	1.142	1.122	1.140	1.048	303,948
2021-11-24	1.110	1.146	1.110	1.132	1.041	163,271
2021-11-23	1.140	1.146	1.132	1.138	1.047	173,875
2021-11-22	1.132	1.144	1.126	1.144	1.052	158,211
2021-11-19	1.148	1.148	1.116	1.130	1.039	246,166
2021-11-18	1.160	1.162	1.130	1.130	1.039	405,944
2021-11-17	1.166	1.178	1.144	1.150	1.058	229,229
2021-11-16	1.154	1.170	1.148	1.170	1.076	3,413,429
2021-11-15	1.152	1.156	1.150	1.150	1.058	53,887
2021-11-12	1.156	1.160	1.142	1.154	1.061	118,123
2021-11-11	1.172	1.172	1.148	1.170	1.076	54,460
2021-11-10	1.160	1.160	1.150	1.160	1.067	127,665
2021-11-09	1.138	1.158	1.130	1.148	1.056	79,602
2021-11-08	1.130	1.150	1.124	1.144	1.052	94,951
2021-11-05	1.132	1.132	1.128	1.130	1.039	164,873
2021-11-04	1.128	1.132	1.122	1.128	1.037	176,571

← NewerPage 21 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.