Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3.685 | 3.750 | 3.640 | 3.750 | 3.553 | 59,261 |
| 2022-04-27 | 3.620 | 3.650 | 3.580 | 3.645 | 3.454 | 189,299 |
| 2022-04-26 | 3.745 | 3.745 | 3.600 | 3.605 | 3.416 | 392,438 |
| 2022-04-25 | 3.750 | 3.770 | 3.635 | 3.650 | 3.458 | 281,780 |
| 2022-04-22 | 3.855 | 3.855 | 3.750 | 3.800 | 3.601 | 93,324 |
| 2022-04-21 | 3.760 | 3.905 | 3.760 | 3.880 | 3.676 | 83,817 |
| 2022-04-20 | 3.700 | 3.750 | 3.665 | 3.750 | 3.553 | 240,546 |
| 2022-04-19 | 3.705 | 3.710 | 3.630 | 3.690 | 3.496 | 98,436 |
| 2022-04-14 | 3.710 | 3.725 | 3.675 | 3.725 | 3.530 | 103,775 |
| 2022-04-13 | 3.640 | 3.655 | 3.540 | 3.620 | 3.430 | 78,868 |
| 2022-04-12 | 3.710 | 3.710 | 3.600 | 3.600 | 3.411 | 405,285 |
| 2022-04-11 | 3.790 | 3.790 | 3.640 | 3.670 | 3.477 | 93,487 |
| 2022-04-08 | 3.750 | 3.750 | 3.650 | 3.650 | 3.458 | 212,178 |
| 2022-04-07 | 3.755 | 3.765 | 3.660 | 3.680 | 3.487 | 125,459 |
| 2022-04-06 | 3.850 | 3.850 | 3.625 | 3.715 | 3.520 | 100,842 |
| 2022-04-05 | 3.920 | 3.940 | 3.730 | 3.770 | 3.572 | 196,057 |
| 2022-04-04 | 3.950 | 3.950 | 3.805 | 3.845 | 3.643 | 77,177 |
| 2022-04-01 | 3.930 | 3.940 | 3.850 | 3.940 | 3.733 | 56,068 |
| 2022-03-31 | 3.880 | 3.930 | 3.805 | 3.875 | 3.672 | 384,912 |
| 2022-03-30 | 4.035 | 4.045 | 3.800 | 3.800 | 3.601 | 149,417 |
| 2022-03-29 | 3.970 | 4.045 | 3.900 | 4.000 | 3.790 | 497,549 |
| 2022-03-28 | 3.845 | 3.945 | 3.795 | 3.870 | 3.667 | 113,929 |
| 2022-03-25 | 3.735 | 3.850 | 3.720 | 3.770 | 3.572 | 4,865,876 |
| 2022-03-24 | 3.780 | 3.780 | 3.690 | 3.700 | 3.506 | 108,064 |
| 2022-03-23 | 3.750 | 3.785 | 3.695 | 3.750 | 3.553 | 442,851 |
| 2022-03-22 | 3.770 | 3.805 | 3.690 | 3.745 | 3.548 | 482,587 |
| 2022-03-21 | 3.800 | 3.800 | 3.700 | 3.750 | 3.553 | 426,048 |
| 2022-03-18 | 3.670 | 3.825 | 3.585 | 3.765 | 3.567 | 7,543,929 |
| 2022-03-17 | 3.720 | 3.760 | 3.600 | 3.640 | 3.449 | 876,043 |
| 2022-03-16 | 3.570 | 3.700 | 3.555 | 3.700 | 3.506 | 238,028 |
| 2022-03-15 | 3.540 | 3.545 | 3.405 | 3.450 | 3.269 | 579,697 |
| 2022-03-14 | 3.685 | 3.685 | 3.390 | 3.500 | 3.316 | 629,612 |
| 2022-03-11 | 3.385 | 3.660 | 3.380 | 3.575 | 3.387 | 433,179 |
| 2022-03-10 | 3.450 | 3.495 | 3.285 | 3.360 | 3.184 | 1,745,217 |
| 2022-03-09 | 3.390 | 3.520 | 3.330 | 3.375 | 3.198 | 1,751,348 |
| 2022-03-08 | 3.145 | 3.350 | 3.145 | 3.285 | 3.113 | 487,235 |
| 2022-03-07 | 3.480 | 3.490 | 3.130 | 3.200 | 3.032 | 1,365,883 |
| 2022-03-04 | 3.620 | 3.635 | 3.425 | 3.425 | 3.245 | 512,178 |
| 2022-03-03 | 3.760 | 3.770 | 3.575 | 3.640 | 3.449 | 423,787 |
| 2022-03-02 | 3.940 | 3.940 | 3.665 | 3.770 | 3.572 | 3,514,252 |
| 2022-03-01 | 4.030 | 4.030 | 3.810 | 3.920 | 3.714 | 473,060 |
| 2022-02-28 | 4.030 | 4.060 | 4.000 | 4.030 | 3.819 | 872,102 |
| 2022-02-25 | 3.930 | 4.080 | 3.930 | 4.080 | 3.866 | 376,480 |
| 2022-02-24 | 3.940 | 3.965 | 3.775 | 3.900 | 3.695 | 404,003 |
| 2022-02-23 | 4.000 | 4.125 | 3.920 | 4.050 | 3.837 | 523,140 |
| 2022-02-22 | 4.040 | 4.120 | 3.835 | 4.000 | 3.790 | 614,877 |
| 2022-02-21 | 4.185 | 4.185 | 4.000 | 4.055 | 3.842 | 628,219 |
| 2022-02-18 | 4.200 | 4.245 | 4.170 | 4.200 | 3.980 | 234,894 |
| 2022-02-17 | 4.320 | 4.330 | 4.230 | 4.230 | 4.008 | 256,671 |
| 2022-02-16 | 4.380 | 4.380 | 4.330 | 4.350 | 4.122 | 45,874 |
| 2022-02-15 | 4.450 | 4.455 | 4.370 | 4.380 | 4.150 | 103,794 |
| 2022-02-14 | 4.405 | 4.465 | 4.365 | 4.440 | 4.207 | 243,698 |
| 2022-02-11 | 4.455 | 4.470 | 4.455 | 4.470 | 4.235 | 104,104 |
| 2022-02-10 | 4.405 | 4.500 | 4.405 | 4.500 | 4.264 | 413,172 |
| 2022-02-09 | 4.325 | 4.540 | 4.325 | 4.440 | 4.207 | 591,577 |
| 2022-02-08 | 4.455 | 4.455 | 4.295 | 4.340 | 4.112 | 310,819 |
| 2022-02-07 | 4.395 | 4.420 | 4.380 | 4.380 | 4.150 | 22,068 |
| 2022-02-04 | 4.285 | 4.380 | 4.260 | 4.380 | 4.150 | 145,304 |
| 2022-02-03 | 4.440 | 4.440 | 4.270 | 4.270 | 4.046 | 314,142 |
| 2022-02-02 | 4.450 | 4.495 | 4.420 | 4.440 | 4.207 | 298,378 |
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.