Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.840 | 5.860 | 5.620 | 5.660 | 5.660 | 192,627 |
| 2024-06-10 | 5.880 | 6.000 | 5.800 | 5.800 | 5.800 | 1,603,290 |
| 2024-06-07 | 5.740 | 5.840 | 5.720 | 5.780 | 5.780 | 51,573 |
| 2024-06-06 | 5.700 | 5.720 | 5.600 | 5.700 | 5.700 | 876,906 |
| 2024-06-05 | 5.660 | 5.760 | 5.560 | 5.600 | 5.600 | 122,289 |
| 2024-06-04 | 5.640 | 5.720 | 5.560 | 5.640 | 5.640 | 162,881 |
| 2024-06-03 | 5.580 | 5.580 | 5.540 | 5.540 | 5.540 | 3,531 |
| 2024-05-31 | 5.540 | 5.560 | 5.520 | 5.540 | 5.540 | 68,771 |
| 2024-05-30 | 5.560 | 5.560 | 5.520 | 5.520 | 5.520 | 278,918 |
| 2024-05-29 | 5.560 | 5.620 | 5.560 | 5.560 | 5.560 | 24,957 |
| 2024-05-28 | 5.560 | 5.560 | 5.420 | 5.500 | 5.500 | 22,728 |
| 2024-05-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 3,916 |
| 2024-05-24 | 5.480 | 5.560 | 5.460 | 5.500 | 5.500 | 153,255 |
| 2024-05-23 | 5.440 | 5.480 | 5.400 | 5.480 | 5.480 | 106,952 |
| 2024-05-22 | 5.560 | 5.560 | 5.420 | 5.440 | 5.440 | 13,425 |
| 2024-05-21 | 5.460 | 5.580 | 5.440 | 5.580 | 5.580 | 10,789 |
| 2024-05-20 | 5.400 | 5.520 | 5.360 | 5.480 | 5.480 | 29,802 |
| 2024-05-17 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 133,736 |
| 2024-05-16 | 5.380 | 5.420 | 5.360 | 5.420 | 5.420 | 2,390,211 |
| 2024-05-15 | 5.400 | 5.520 | 5.380 | 5.440 | 5.341 | 1,215,993 |
| 2024-05-14 | 5.480 | 5.480 | 5.380 | 5.400 | 5.301 | 1,100,559 |
| 2024-05-13 | 5.460 | 5.540 | 5.400 | 5.440 | 5.341 | 156,580 |
| 2024-05-10 | 5.380 | 5.440 | 5.380 | 5.400 | 5.301 | 192,680 |
| 2024-05-09 | 5.420 | 5.580 | 5.340 | 5.380 | 5.380 | 766,913 |
| 2024-05-08 | 5.220 | 5.400 | 5.220 | 5.400 | 5.400 | 57,226 |
| 2024-05-07 | 5.140 | 5.260 | 5.040 | 5.200 | 5.200 | 33,758 |
| 2024-05-03 | 5.080 | 5.140 | 5.020 | 5.140 | 5.140 | 11,669 |
| 2024-05-02 | 5.000 | 5.120 | 4.990 | 5.060 | 5.060 | 229,738 |
| 2024-04-30 | 5.100 | 5.120 | 5.020 | 5.020 | 5.020 | 84,085 |
| 2024-04-29 | 5.240 | 5.260 | 5.140 | 5.140 | 5.140 | 144,885 |
| 2024-04-26 | 5.100 | 5.220 | 5.100 | 5.180 | 5.180 | 291,354 |
| 2024-04-25 | 5.060 | 5.140 | 5.060 | 5.100 | 5.100 | 241,809 |
| 2024-04-24 | 5.060 | 5.080 | 5.020 | 5.080 | 5.080 | 1,993,343 |
| 2024-04-23 | 5.080 | 5.100 | 4.960 | 5.040 | 5.040 | 49,523 |
| 2024-04-22 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 38,033 |
| 2024-04-19 | 4.960 | 5.060 | 4.960 | 5.000 | 5.000 | 27,319 |
| 2024-04-18 | 5.000 | 5.020 | 4.960 | 4.990 | 4.990 | 15,653 |
| 2024-04-17 | 5.040 | 5.120 | 5.020 | 5.020 | 5.020 | 279,083 |
| 2024-04-16 | 5.120 | 5.140 | 5.040 | 5.040 | 5.040 | 114,155 |
| 2024-04-15 | 5.080 | 5.220 | 5.080 | 5.140 | 5.140 | 385,986 |
| 2024-04-12 | 5.020 | 5.140 | 4.920 | 5.140 | 5.140 | 39,745 |
| 2024-04-11 | 5.040 | 5.100 | 5.020 | 5.100 | 5.100 | 4,940 |
| 2024-04-10 | 5.060 | 5.100 | 5.000 | 5.000 | 5.000 | 162,645 |
| 2024-04-09 | 5.080 | 5.200 | 5.060 | 5.060 | 5.060 | 80,269 |
| 2024-04-08 | 5.000 | 5.120 | 4.990 | 5.040 | 5.040 | 52,554 |
| 2024-04-05 | 5.040 | 5.120 | 5.000 | 5.000 | 5.000 | 40,427 |
| 2024-04-04 | 5.000 | 5.060 | 4.990 | 5.060 | 5.060 | 7,222 |
| 2024-04-03 | 4.900 | 5.080 | 4.900 | 5.020 | 5.020 | 385,492 |
| 2024-04-02 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 252,636 |
| 2024-03-28 | 4.820 | 4.905 | 4.810 | 4.850 | 4.850 | 747,394 |
| 2024-03-27 | 4.885 | 4.945 | 4.800 | 4.820 | 4.820 | 51,681 |
| 2024-03-26 | 4.950 | 4.950 | 4.850 | 4.920 | 4.920 | 25,376 |
| 2024-03-25 | 4.950 | 4.970 | 4.900 | 4.900 | 4.900 | 49,949 |
| 2024-03-22 | 4.990 | 4.990 | 4.930 | 4.950 | 4.950 | 97,914 |
| 2024-03-21 | 5.030 | 5.030 | 4.975 | 5.000 | 5.000 | 248,200 |
| 2024-03-20 | 4.990 | 4.995 | 4.900 | 4.940 | 4.940 | 56,869 |
| 2024-03-19 | 4.895 | 5.030 | 4.870 | 4.990 | 4.990 | 181,571 |
| 2024-03-18 | 4.900 | 4.925 | 4.805 | 4.885 | 4.885 | 23,441 |
| 2024-03-15 | 4.735 | 4.905 | 4.720 | 4.870 | 4.870 | 1,000,378 |
| 2024-03-14 | 4.750 | 4.765 | 4.680 | 4.690 | 4.690 | 99,346 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.0945 EUR |
| 2022-09-15 | 0.0464 EUR |
| 2022-06-09 | 0.0900 EUR |
| 2020-05-28 | 0.0899 EUR |
| 2019-09-19 | 0.0442 EUR |
| 2019-05-16 | 0.0856 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.