Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.185	2.200	2.180	2.180	2.180	1,118,408
2025-02-20	2.245	2.245	2.160	2.180	2.180	1,934,527
2025-02-19	2.280	2.290	2.230	2.230	2.230	2,356,495
2025-02-18	2.255	2.300	2.245	2.280	2.280	746,161
2025-02-17	2.270	2.300	2.255	2.255	2.255	911,778
2025-02-14	2.300	2.305	2.245	2.255	2.255	1,013,625
2025-02-13	2.250	2.285	2.245	2.280	2.280	3,349,254
2025-02-12	2.250	2.275	2.240	2.250	2.250	1,417,522
2025-02-11	2.325	2.325	2.210	2.245	2.245	1,352,281
2025-02-10	2.255	2.270	2.235	2.270	2.270	515,174
2025-02-07	2.300	2.300	2.245	2.255	2.255	777,467
2025-02-06	2.325	2.340	2.285	2.295	2.295	779,528
2025-02-05	2.250	2.315	2.250	2.315	2.315	1,481,580
2025-02-04	2.280	2.290	2.265	2.285	2.285	2,158,783
2025-02-03	2.260	2.305	2.260	2.280	2.280	2,382,248
2025-01-31	2.190	2.295	2.190	2.295	2.295	2,260,956
2025-01-30	2.140	2.195	2.135	2.190	2.190	1,683,958
2025-01-29	2.150	2.155	2.135	2.135	2.135	910,615
2025-01-28	2.155	2.165	2.135	2.155	2.155	1,273,325
2025-01-27	2.130	2.140	2.110	2.140	2.140	667,216
2025-01-24	2.145	2.150	2.115	2.130	2.130	974,252
2025-01-23	2.145	2.145	2.125	2.140	2.140	2,774,424
2025-01-22	2.155	2.170	2.130	2.130	2.130	975,906
2025-01-21	2.110	2.150	2.105	2.150	2.150	3,505,576
2025-01-20	2.085	2.125	2.070	2.105	2.105	1,188,644
2025-01-17	2.095	2.100	2.075	2.080	2.080	1,507,034
2025-01-16	2.090	2.090	2.055	2.075	2.075	851,239
2025-01-15	2.050	2.075	2.035	2.070	2.070	5,896,864
2025-01-14	2.115	2.135	2.045	2.060	2.060	2,343,924
2025-01-13	2.225	2.225	2.080	2.110	2.110	1,479,318
2025-01-10	2.240	2.280	2.205	2.235	2.235	1,240,020
2025-01-09	2.280	2.295	2.225	2.270	2.270	2,398,235
2025-01-08	2.265	2.325	2.255	2.290	2.290	4,144,377
2025-01-07	2.320	2.320	2.260	2.285	2.285	891,429
2025-01-06	2.350	2.350	2.290	2.340	2.340	671,641
2025-01-03	2.360	2.360	2.305	2.310	2.310	470,325
2025-01-02	2.350	2.355	2.325	2.350	2.350	610,206
2024-12-31	2.335	2.340	2.320	2.325	2.325	154,402
2024-12-30	2.335	2.345	2.315	2.345	2.345	427,234
2024-12-27	2.250	2.360	2.250	2.360	2.360	675,964
2024-12-24	2.300	2.315	2.295	2.315	2.315	110,979
2024-12-23	2.325	2.350	2.320	2.320	2.320	486,549
2024-12-20	2.280	2.350	2.280	2.350	2.350	1,165,725
2024-12-19	2.285	2.305	2.275	2.290	2.290	830,416
2024-12-18	2.325	2.330	2.275	2.320	2.320	1,203,806
2024-12-17	2.380	2.380	2.305	2.325	2.325	474,894
2024-12-16	2.325	2.330	2.290	2.330	2.330	566,839
2024-12-13	2.365	2.380	2.335	2.335	2.335	1,422,673
2024-12-12	2.300	2.395	2.285	2.370	2.370	2,831,389
2024-12-11	2.225	2.295	2.210	2.295	2.295	1,651,833
2024-12-10	2.215	2.230	2.185	2.230	2.230	948,619
2024-12-09	2.175	2.210	2.175	2.210	2.210	808,460
2024-12-06	2.160	2.180	2.130	2.170	2.170	1,769,611
2024-12-05	2.230	2.230	2.185	2.195	2.195	1,392,605
2024-12-04	2.130	2.210	2.130	2.205	2.205	997,945
2024-12-03	2.120	2.155	2.115	2.135	2.135	812,384
2024-12-02	2.065	2.125	2.060	2.125	2.125	1,410,612
2024-11-29	2.045	2.060	2.045	2.055	2.055	909,661
2024-11-28	2.070	2.075	2.050	2.050	2.050	1,037,399
2024-11-27	2.040	2.060	2.025	2.060	2.060	903,864

← NewerPage 8 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.