Cairn Homes PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.060	2.065	2.040	2.060	2.060	711,741
2024-11-25	2.080	2.105	2.070	2.070	2.070	2,063,184
2024-11-22	2.125	2.125	2.080	2.095	2.095	2,562,461
2024-11-21	2.110	2.125	2.070	2.080	2.080	1,975,416
2024-11-20	2.095	2.120	2.080	2.095	2.095	1,301,505
2024-11-19	2.115	2.115	2.055	2.085	2.085	1,259,934
2024-11-18	2.215	2.215	2.100	2.105	2.105	953,345
2024-11-15	2.195	2.200	2.170	2.175	2.175	727,129
2024-11-14	2.160	2.195	2.140	2.190	2.190	797,637
2024-11-13	2.130	2.160	2.130	2.160	2.160	1,343,689
2024-11-12	2.205	2.220	2.120	2.130	2.130	1,276,160
2024-11-11	2.255	2.275	2.245	2.245	2.245	5,534,254
2024-11-08	2.265	2.265	2.230	2.250	2.250	632,728
2024-11-07	2.230	2.260	2.220	2.260	2.260	2,031,941
2024-11-06	2.200	2.215	2.195	2.210	2.210	907,473
2024-11-05	2.120	2.190	2.120	2.190	2.190	1,503,692
2024-11-04	2.200	2.200	2.140	2.145	2.145	3,550,977
2024-11-01	2.120	2.175	2.120	2.165	2.165	254,829
2024-10-31	2.180	2.190	2.120	2.135	2.135	2,284,912
2024-10-30	2.175	2.215	2.170	2.190	2.190	1,286,941
2024-10-29	2.195	2.225	2.180	2.180	2.180	1,658,353
2024-10-28	2.150	2.205	2.150	2.205	2.205	1,662,929
2024-10-25	2.185	2.185	2.145	2.155	2.155	3,992,160
2024-10-24	2.130	2.170	2.125	2.160	2.160	2,131,665
2024-10-23	2.145	2.160	2.130	2.135	2.135	840,940
2024-10-22	2.130	2.160	2.115	2.160	2.160	994,689
2024-10-21	2.125	2.135	2.105	2.125	2.125	1,150,372
2024-10-18	2.120	2.140	2.110	2.110	2.110	1,658,800
2024-10-17	2.110	2.120	2.075	2.110	2.110	1,501,156
2024-10-16	2.125	2.125	2.090	2.100	2.100	1,677,756
2024-10-15	2.060	2.115	2.050	2.115	2.115	1,021,862
2024-10-14	2.055	2.065	2.030	2.060	2.060	533,041
2024-10-11	2.070	2.070	2.015	2.050	2.050	1,190,051
2024-10-10	2.030	2.075	2.015	2.020	2.020	4,133,832
2024-10-09	2.055	2.080	2.045	2.080	2.080	1,894,187
2024-10-08	1.998	2.055	1.996	2.055	2.055	3,110,939
2024-10-07	2.010	2.030	2.000	2.015	2.015	3,009,161
2024-10-04	1.984	2.015	1.984	2.010	2.010	834,801
2024-10-03	1.960	1.990	1.960	1.990	1.990	1,839,154
2024-10-02	1.954	1.974	1.940	1.966	1.966	995,650
2024-10-01	1.950	1.986	1.938	1.952	1.952	604,801
2024-09-30	1.984	1.990	1.952	1.966	1.966	1,108,549
2024-09-27	1.970	1.996	1.950	1.996	1.996	1,389,709
2024-09-26	1.936	1.950	1.918	1.950	1.950	1,017,746
2024-09-25	1.880	1.918	1.880	1.910	1.910	1,825,023
2024-09-24	1.936	1.936	1.896	1.908	1.908	720,988
2024-09-23	1.936	1.936	1.884	1.896	1.896	383,930
2024-09-20	1.898	1.916	1.892	1.914	1.914	1,770,505
2024-09-19	1.880	1.908	1.862	1.894	1.894	699,499
2024-09-18	1.860	1.860	1.844	1.850	1.850	694,304
2024-09-17	1.800	1.870	1.800	1.860	1.860	955,896
2024-09-16	1.840	1.858	1.834	1.838	1.838	885,557
2024-09-13	1.880	1.880	1.834	1.838	1.838	668,563
2024-09-12	1.880	1.880	1.816	1.822	1.822	999,180
2024-09-11	1.850	1.864	1.838	1.842	1.804	1,008,847
2024-09-10	1.752	1.842	1.752	1.842	1.804	1,633,989
2024-09-09	1.790	1.808	1.754	1.754	1.718	1,252,034
2024-09-06	1.900	1.900	1.748	1.782	1.745	10,068,031
2024-09-05	1.926	1.940	1.904	1.916	1.916	528,006
2024-09-04	1.952	1.958	1.924	1.930	1.930	876,574

← NewerPage 9 of 22 · 1,275 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.