Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.455 | 4.600 | 4.450 | 4.500 | 4.264 | 45,772 |
| 2021-11-04 | 4.395 | 4.650 | 4.380 | 4.520 | 4.283 | 1,155,638 |
| 2021-11-03 | 4.285 | 4.320 | 4.270 | 4.320 | 4.093 | 200,906 |
| 2021-11-02 | 4.250 | 4.320 | 4.250 | 4.290 | 4.065 | 97,470 |
| 2021-11-01 | 4.290 | 4.335 | 4.275 | 4.300 | 4.074 | 102,874 |
| 2021-10-29 | 4.260 | 4.265 | 4.220 | 4.250 | 4.027 | 100,630 |
| 2021-10-28 | 4.395 | 4.395 | 4.220 | 4.270 | 4.046 | 189,897 |
| 2021-10-27 | 4.395 | 4.395 | 4.250 | 4.270 | 4.046 | 112,587 |
| 2021-10-26 | 4.255 | 4.300 | 4.255 | 4.300 | 4.074 | 48,013 |
| 2021-10-25 | 4.380 | 4.380 | 4.225 | 4.340 | 4.112 | 53,674 |
| 2021-10-22 | 4.295 | 4.390 | 4.260 | 4.390 | 4.160 | 45,760 |
| 2021-10-21 | 4.290 | 4.420 | 4.240 | 4.420 | 4.188 | 36,494 |
| 2021-10-20 | 4.260 | 4.260 | 4.230 | 4.250 | 4.027 | 306,970 |
| 2021-10-19 | 4.310 | 4.330 | 4.270 | 4.270 | 4.046 | 21,759 |
| 2021-10-18 | 4.260 | 4.330 | 4.260 | 4.300 | 4.074 | 139,029 |
| 2021-10-15 | 4.370 | 4.370 | 4.300 | 4.300 | 4.074 | 136,492 |
| 2021-10-14 | 4.390 | 4.390 | 4.320 | 4.320 | 4.093 | 13,959 |
← NewerPage 22 of 22 · 1,277 trading days
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.