Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.085	2.110	2.080	2.110	2.110	1,118,256
2026-01-30	2.140	2.140	2.070	2.090	2.090	889,898
2026-01-29	2.170	2.170	2.120	2.120	2.120	514,155
2026-01-28	2.135	2.150	2.125	2.135	2.135	520,155
2026-01-27	2.120	2.140	2.105	2.135	2.135	412,751
2026-01-26	2.145	2.145	2.080	2.120	2.120	752,809
2026-01-23	2.155	2.170	2.080	2.095	2.095	2,906,950
2026-01-22	2.180	2.190	2.135	2.165	2.165	801,386
2026-01-21	2.120	2.170	2.100	2.170	2.170	2,517,667
2026-01-20	2.130	2.150	2.080	2.100	2.100	650,283
2026-01-19	2.125	2.125	2.065	2.080	2.080	245,163
2026-01-16	2.105	2.125	2.095	2.115	2.115	460,851
2026-01-15	2.085	2.120	2.065	2.105	2.105	2,215,864
2026-01-14	2.095	2.095	2.030	2.060	2.060	990,626
2026-01-13	2.140	2.140	2.060	2.070	2.070	1,307,951
2026-01-12	2.150	2.150	2.100	2.110	2.110	653,697
2026-01-09	2.085	2.125	2.075	2.120	2.120	1,866,874
2026-01-08	2.080	2.085	2.060	2.075	2.075	2,455,946
2026-01-07	2.090	2.100	2.055	2.080	2.080	3,118,683
2026-01-06	2.090	2.105	2.065	2.105	2.105	2,261,638
2026-01-05	2.060	2.075	2.040	2.075	2.075	535,082
2026-01-02	2.085	2.085	2.015	2.050	2.050	372,637
2025-12-31	2.060	2.080	2.045	2.080	2.080	253,625
2025-12-30	2.075	2.080	2.065	2.080	2.080	114,523
2025-12-29	2.020	2.075	2.020	2.070	2.070	449,163
2025-12-24	2.035	2.045	2.015	2.040	2.040	298,457
2025-12-23	2.030	2.050	2.015	2.040	2.040	164,298
2025-12-22	2.020	2.045	2.005	2.045	2.045	706,369
2025-12-19	2.015	2.050	2.000	2.010	2.010	2,883,272
2025-12-18	2.060	2.070	2.030	2.045	2.045	646,122
2025-12-17	2.100	2.100	2.050	2.055	2.055	621,785
2025-12-16	2.080	2.095	2.060	2.075	2.075	3,239,158
2025-12-15	2.050	2.065	2.020	2.055	2.055	721,985
2025-12-12	2.015	2.050	1.994	2.015	2.015	3,876,699
2025-12-11	1.996	2.020	1.990	2.015	2.015	1,076,856
2025-12-10	1.986	2.010	1.966	1.996	1.996	468,066
2025-12-09	2.010	2.010	1.976	1.994	1.994	1,407,932
2025-12-08	2.015	2.040	1.990	1.998	1.998	372,106
2025-12-05	2.020	2.050	2.010	2.030	2.030	802,614
2025-12-04	2.035	2.035	1.990	2.030	2.030	6,254,279
2025-12-03	2.010	2.020	1.982	1.994	1.994	1,903,553
2025-12-02	2.050	2.050	1.994	2.010	2.010	559,285
2025-12-01	2.050	2.050	2.000	2.035	2.035	439,779
2025-11-28	1.990	2.035	1.986	2.035	2.035	4,966,304
2025-11-27	2.000	2.020	1.992	1.992	1.992	1,244,329
2025-11-26	2.030	2.045	1.972	1.990	1.990	2,914,728
2025-11-25	1.960	2.030	1.956	2.030	2.030	2,307,517
2025-11-24	1.950	1.978	1.950	1.970	1.970	2,569,772
2025-11-21	1.872	1.946	1.872	1.940	1.940	515,335
2025-11-20	1.924	1.954	1.914	1.920	1.920	787,380
2025-11-19	1.900	1.938	1.882	1.920	1.920	818,472
2025-11-18	1.904	1.906	1.872	1.904	1.904	1,115,198
2025-11-17	1.950	1.952	1.894	1.904	1.904	607,367
2025-11-14	1.930	1.950	1.908	1.950	1.950	973,566
2025-11-13	1.966	1.998	1.950	1.960	1.960	2,589,298
2025-11-12	1.972	1.978	1.952	1.976	1.976	820,671
2025-11-11	1.960	2.005	1.952	1.970	1.970	395,201
2025-11-10	1.896	1.954	1.896	1.940	1.940	369,612
2025-11-07	1.934	1.934	1.860	1.886	1.886	1,024,207
2025-11-06	1.922	1.944	1.900	1.930	1.930	2,082,830

← NewerPage 4 of 5 · 253 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.