Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 3.760 | 3.845 | 3.660 | 3.845 | 3.768 | 294,045 |
| 2022-10-12 | 3.870 | 3.880 | 3.760 | 3.765 | 3.689 | 238,471 |
| 2022-10-11 | 3.910 | 3.955 | 3.880 | 3.950 | 3.871 | 51,711 |
| 2022-10-10 | 3.950 | 3.990 | 3.920 | 3.945 | 3.866 | 18,994 |
| 2022-10-07 | 3.970 | 4.000 | 3.950 | 3.970 | 3.890 | 198,505 |
| 2022-10-06 | 3.995 | 4.200 | 3.975 | 3.990 | 3.910 | 20,368 |
| 2022-10-05 | 4.000 | 4.000 | 3.940 | 3.980 | 3.900 | 15,565 |
| 2022-10-04 | 4.000 | 4.080 | 3.895 | 3.900 | 3.822 | 47,062 |
| 2022-10-03 | 3.895 | 3.980 | 3.855 | 3.950 | 3.871 | 171,581 |
| 2022-09-30 | 3.900 | 3.900 | 3.850 | 3.850 | 3.773 | 58,582 |
| 2022-09-29 | 3.900 | 3.905 | 3.800 | 3.870 | 3.792 | 107,300 |
| 2022-09-28 | 4.000 | 4.000 | 3.755 | 3.945 | 3.866 | 508,364 |
| 2022-09-27 | 4.155 | 4.195 | 4.000 | 4.060 | 3.978 | 674,419 |
| 2022-09-26 | 4.230 | 4.230 | 4.160 | 4.200 | 4.116 | 16,593 |
| 2022-09-23 | 4.230 | 4.230 | 4.080 | 4.200 | 4.116 | 19,721 |
| 2022-09-22 | 4.250 | 4.255 | 4.160 | 4.220 | 4.135 | 1,707,797 |
| 2022-09-21 | 4.220 | 4.250 | 4.200 | 4.220 | 4.135 | 224,739 |
| 2022-09-20 | 4.260 | 4.285 | 4.210 | 4.250 | 4.165 | 956,010 |
| 2022-09-19 | 4.255 | 4.300 | 4.200 | 4.300 | 4.214 | 41,056 |
| 2022-09-16 | 4.255 | 4.345 | 4.255 | 4.260 | 4.174 | 51,128 |
| 2022-09-15 | 4.275 | 4.350 | 4.240 | 4.350 | 4.263 | 134,599 |
| 2022-09-14 | 4.300 | 4.360 | 4.300 | 4.345 | 4.212 | 623,680 |
| 2022-09-13 | 4.380 | 4.380 | 4.300 | 4.340 | 4.207 | 14,439 |
| 2022-09-12 | 4.350 | 4.350 | 4.330 | 4.345 | 4.212 | 61,381 |
| 2022-09-09 | 4.370 | 4.450 | 4.300 | 4.370 | 4.236 | 258,069 |
| 2022-09-08 | 4.290 | 4.370 | 4.290 | 4.370 | 4.236 | 18,805 |
| 2022-09-07 | 4.260 | 4.330 | 4.225 | 4.290 | 4.159 | 891,009 |
| 2022-09-06 | 4.250 | 4.270 | 4.210 | 4.220 | 4.091 | 1,671,296 |
| 2022-09-05 | 4.220 | 4.255 | 4.195 | 4.250 | 4.120 | 167,068 |
| 2022-09-02 | 4.310 | 4.315 | 4.220 | 4.300 | 4.169 | 2,362,749 |
| 2022-09-01 | 4.240 | 4.325 | 4.235 | 4.310 | 4.178 | 158,005 |
| 2022-08-31 | 4.155 | 4.355 | 4.130 | 4.180 | 4.052 | 2,911,692 |
| 2022-08-30 | 4.135 | 4.160 | 4.125 | 4.150 | 4.023 | 1,275,106 |
| 2022-08-29 | 4.135 | 4.135 | 4.120 | 4.135 | 4.009 | 102,828 |
| 2022-08-26 | 4.150 | 4.160 | 4.135 | 4.135 | 4.009 | 38,101 |
| 2022-08-25 | 4.130 | 4.180 | 4.130 | 4.150 | 4.023 | 861,793 |
| 2022-08-24 | 4.015 | 4.015 | 4.005 | 4.005 | 3.883 | 41,314 |
| 2022-08-23 | 4.030 | 4.030 | 3.960 | 4.000 | 3.878 | 28,796 |
| 2022-08-22 | 4.035 | 4.060 | 4.000 | 4.000 | 3.878 | 11,395 |
| 2022-08-19 | 4.055 | 4.100 | 4.000 | 4.100 | 3.975 | 231,833 |
| 2022-08-18 | 4.065 | 4.065 | 4.000 | 4.000 | 3.878 | 44,887 |
| 2022-08-17 | 4.090 | 4.100 | 4.075 | 4.080 | 3.955 | 29,611 |
| 2022-08-16 | 4.080 | 4.100 | 4.080 | 4.080 | 3.955 | 320,005 |
| 2022-08-15 | 4.015 | 4.155 | 4.000 | 4.115 | 3.989 | 25,506 |
| 2022-08-12 | 4.060 | 4.065 | 4.000 | 4.045 | 3.921 | 250,307 |
| 2022-08-11 | 3.935 | 4.070 | 3.875 | 4.070 | 3.946 | 23,498 |
| 2022-08-10 | 3.930 | 3.950 | 3.820 | 3.850 | 3.732 | 58,419 |
| 2022-08-09 | 3.960 | 3.960 | 3.850 | 3.945 | 3.824 | 30,793 |
| 2022-08-08 | 3.950 | 4.000 | 3.865 | 4.000 | 3.878 | 3,728 |
| 2022-08-05 | 3.950 | 3.995 | 3.865 | 3.925 | 3.805 | 82,715 |
| 2022-08-04 | 4.000 | 4.060 | 3.880 | 3.940 | 3.820 | 62,514 |
| 2022-08-03 | 4.010 | 4.060 | 3.955 | 4.000 | 3.878 | 41,880 |
| 2022-08-02 | 4.040 | 4.090 | 4.030 | 4.045 | 3.921 | 150,640 |
| 2022-08-01 | 4.100 | 4.105 | 3.875 | 3.975 | 3.854 | 81,112 |
| 2022-07-29 | 4.045 | 4.050 | 3.905 | 3.905 | 3.786 | 29,026 |
| 2022-07-28 | 4.050 | 4.060 | 3.950 | 3.960 | 3.839 | 41,875 |
| 2022-07-27 | 4.020 | 4.095 | 3.950 | 4.050 | 3.926 | 50,732 |
| 2022-07-26 | 3.970 | 3.970 | 3.900 | 3.920 | 3.800 | 11,299 |
| 2022-07-25 | 4.005 | 4.095 | 3.850 | 3.850 | 3.732 | 608,320 |
| 2022-07-22 | 4.050 | 4.130 | 4.000 | 4.115 | 3.989 | 26,880 |
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.