Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.180 | 2.200 | 2.155 | 2.160 | 2.160 | 1,048,969 |
| 2026-04-28 | 2.180 | 2.180 | 2.135 | 2.175 | 2.175 | 514,806 |
| 2026-04-27 | 2.200 | 2.200 | 2.150 | 2.160 | 2.160 | 718,212 |
| 2026-04-24 | 2.130 | 2.165 | 2.120 | 2.150 | 2.150 | 334,764 |
| 2026-04-23 | 2.185 | 2.220 | 2.140 | 2.145 | 2.145 | 596,126 |
| 2026-04-22 | 2.195 | 2.245 | 2.195 | 2.245 | 2.186 | 854,557 |
| 2026-04-21 | 2.225 | 2.235 | 2.205 | 2.210 | 2.152 | 779,922 |
| 2026-04-20 | 2.330 | 2.330 | 2.215 | 2.230 | 2.171 | 869,684 |
← NewerPage 3 of 3 · 128 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.