Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 1.128 | 1.132 | 1.122 | 1.128 | 1.037 | 176,571 |
| 2021-11-03 | 1.126 | 1.128 | 1.116 | 1.120 | 1.030 | 103,328 |
| 2021-11-02 | 1.124 | 1.124 | 1.110 | 1.120 | 1.030 | 74,540 |
| 2021-11-01 | 1.126 | 1.128 | 1.112 | 1.120 | 1.030 | 139,495 |
| 2021-10-29 | 1.108 | 1.122 | 1.108 | 1.122 | 1.032 | 31,064 |
| 2021-10-28 | 1.120 | 1.120 | 1.102 | 1.110 | 1.021 | 383,276 |
| 2021-10-27 | 1.122 | 1.128 | 1.118 | 1.124 | 1.034 | 99,771 |
| 2021-10-26 | 1.132 | 1.132 | 1.122 | 1.124 | 1.034 | 81,799 |
| 2021-10-25 | 1.150 | 1.150 | 1.118 | 1.122 | 1.032 | 93,574 |
| 2021-10-22 | 1.146 | 1.146 | 1.136 | 1.140 | 1.048 | 169,052 |
| 2021-10-21 | 1.152 | 1.154 | 1.140 | 1.148 | 1.056 | 169,570 |
| 2021-10-20 | 1.162 | 1.162 | 1.148 | 1.148 | 1.056 | 253,826 |
| 2021-10-19 | 1.156 | 1.158 | 1.152 | 1.156 | 1.063 | 134,696 |
← NewerPage 22 of 22 · 1,273 trading days
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.