Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.175	2.190	2.120	2.185	2.185	2,038,186
2025-05-20	2.050	2.160	2.050	2.155	2.155	1,016,755
2025-05-19	2.050	2.065	2.035	2.060	2.060	219,462
2025-05-16	2.050	2.075	2.035	2.045	2.045	794,750
2025-05-15	2.045	2.070	2.025	2.045	2.045	1,680,832
2025-05-14	2.100	2.130	2.045	2.060	2.060	742,085
2025-05-13	2.060	2.125	2.060	2.115	2.115	1,782,539
2025-05-12	2.080	2.105	2.035	2.045	2.045	841,842
2025-05-09	2.065	2.075	2.040	2.070	2.070	4,719,891
2025-05-08	1.990	2.055	1.988	2.055	2.055	12,683,857
2025-05-07	2.020	2.020	1.958	1.984	1.984	2,374,914
2025-05-06	2.000	2.010	1.970	2.000	2.000	843,853
2025-05-02	1.920	2.015	1.920	2.015	2.015	878,599
2025-04-30	1.906	1.942	1.906	1.938	1.938	605,592
2025-04-29	1.908	1.920	1.872	1.904	1.904	399,300
2025-04-28	1.874	1.876	1.854	1.872	1.872	442,532
2025-04-25	1.908	1.908	1.862	1.870	1.870	2,273,922
2025-04-24	1.866	1.886	1.838	1.864	1.864	510,885
2025-04-23	1.950	1.950	1.890	1.910	1.866	4,151,718
2025-04-22	1.898	1.898	1.848	1.888	1.845	1,125,350
2025-04-17	1.930	1.930	1.850	1.880	1.880	1,123,396
2025-04-16	1.896	1.908	1.882	1.888	1.888	1,616,053
2025-04-15	1.870	1.926	1.854	1.924	1.924	640,353
2025-04-14	1.848	1.870	1.810	1.866	1.866	960,750
2025-04-11	1.784	1.820	1.734	1.820	1.820	872,376
2025-04-10	1.880	1.880	1.776	1.784	1.784	1,396,091
2025-04-09	1.820	1.820	1.726	1.738	1.738	1,478,922
2025-04-08	1.880	1.880	1.814	1.858	1.858	4,333,902
2025-04-07	1.806	1.890	1.780	1.812	1.812	1,418,206
2025-04-04	1.924	1.926	1.820	1.882	1.882	1,960,362
2025-04-03	1.900	1.942	1.870	1.942	1.942	2,017,258
2025-04-02	1.960	1.960	1.878	1.920	1.920	2,017,310
2025-04-01	1.910	1.958	1.900	1.956	1.956	924,494
2025-03-31	1.942	1.942	1.892	1.910	1.910	1,890,990
2025-03-28	2.040	2.040	1.944	1.950	1.950	1,197,356
2025-03-27	2.045	2.045	1.970	1.970	1.970	1,728,489
2025-03-26	2.065	2.070	2.030	2.040	2.040	3,885,765
2025-03-25	2.100	2.130	2.080	2.080	2.080	1,642,604
2025-03-24	2.065	2.100	2.065	2.095	2.095	675,572
2025-03-21	2.120	2.120	2.050	2.090	2.090	30,735,281
2025-03-20	2.120	2.130	2.085	2.105	2.105	1,459,512
2025-03-19	2.040	2.120	2.040	2.115	2.115	1,267,198
2025-03-18	2.050	2.070	2.035	2.050	2.050	928,180
2025-03-17	2.015	2.045	2.000	2.040	2.040	677,934
2025-03-14	1.954	2.035	1.954	2.020	2.020	1,540,545
2025-03-13	1.996	2.000	1.960	1.974	1.974	874,271
2025-03-12	2.000	2.025	1.982	2.010	2.010	982,187
2025-03-11	2.050	2.050	1.966	1.976	1.976	1,564,381
2025-03-10	2.095	2.095	1.986	1.986	1.986	1,169,713
2025-03-07	2.090	2.090	2.020	2.080	2.080	1,034,410
2025-03-06	2.060	2.100	2.060	2.075	2.075	3,275,354
2025-03-05	2.085	2.120	2.065	2.080	2.080	1,198,228
2025-03-04	2.165	2.165	2.055	2.075	2.075	2,040,545
2025-03-03	2.165	2.170	2.125	2.155	2.155	1,854,200
2025-02-28	2.150	2.165	2.095	2.165	2.165	3,566,174
2025-02-27	2.215	2.215	2.075	2.135	2.135	1,728,856
2025-02-26	2.180	2.190	2.135	2.135	2.135	1,197,433
2025-02-25	2.150	2.165	2.140	2.140	2.140	1,057,338
2025-02-24	2.195	2.195	2.145	2.155	2.155	1,045,144
2025-02-21	2.185	2.200	2.180	2.180	2.180	1,118,408

← NewerPage 7 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.