Irish Continental Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.540 | 5.540 | 5.440 | 5.500 | 5.500 | 623,611 |
| 2024-11-25 | 5.480 | 5.620 | 5.460 | 5.620 | 5.620 | 211,731 |
| 2024-11-22 | 5.440 | 5.480 | 5.420 | 5.420 | 5.420 | 1,286 |
| 2024-11-21 | 5.500 | 5.500 | 5.280 | 5.420 | 5.420 | 42,029 |
| 2024-11-20 | 5.520 | 5.540 | 5.400 | 5.440 | 5.440 | 120,637 |
| 2024-11-19 | 5.520 | 5.540 | 5.520 | 5.520 | 5.520 | 100,278 |
| 2024-11-18 | 5.520 | 5.560 | 5.520 | 5.520 | 5.520 | 20,781 |
| 2024-11-15 | 5.500 | 5.580 | 5.500 | 5.540 | 5.540 | 74,064 |
| 2024-11-14 | 5.540 | 5.540 | 5.480 | 5.520 | 5.520 | 11,325 |
| 2024-11-13 | 5.460 | 5.480 | 5.440 | 5.460 | 5.460 | 20,082 |
| 2024-11-12 | 5.540 | 5.580 | 5.420 | 5.440 | 5.440 | 126,557 |
| 2024-11-11 | 5.440 | 5.480 | 5.380 | 5.480 | 5.480 | 34,503 |
| 2024-11-08 | 5.320 | 5.460 | 5.300 | 5.460 | 5.460 | 39,881 |
| 2024-11-07 | 5.340 | 5.360 | 5.260 | 5.360 | 5.360 | 9,393 |
| 2024-11-06 | 5.400 | 5.440 | 5.400 | 5.400 | 5.400 | 27,799 |
| 2024-11-05 | 5.360 | 5.400 | 5.280 | 5.280 | 5.280 | 78,890 |
| 2024-11-04 | 5.320 | 5.400 | 5.260 | 5.400 | 5.400 | 27,388 |
| 2024-11-01 | 5.240 | 5.320 | 5.240 | 5.320 | 5.320 | 21,119 |
| 2024-10-31 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 116,590 |
| 2024-10-30 | 5.420 | 5.420 | 5.360 | 5.380 | 5.380 | 53,748 |
| 2024-10-29 | 5.480 | 5.560 | 5.400 | 5.400 | 5.400 | 65,760 |
| 2024-10-28 | 5.360 | 5.480 | 5.360 | 5.480 | 5.480 | 16,958 |
| 2024-10-25 | 5.420 | 5.440 | 5.380 | 5.440 | 5.440 | 30,310 |
| 2024-10-24 | 5.480 | 5.500 | 5.420 | 5.440 | 5.440 | 23,527 |
| 2024-10-23 | 5.420 | 5.540 | 5.400 | 5.420 | 5.420 | 47,161 |
| 2024-10-22 | 5.400 | 5.500 | 5.400 | 5.480 | 5.480 | 83,650 |
| 2024-10-21 | 5.440 | 5.500 | 5.440 | 5.460 | 5.460 | 33,079 |
| 2024-10-18 | 5.420 | 5.500 | 5.400 | 5.460 | 5.460 | 47,183 |
| 2024-10-17 | 5.540 | 5.540 | 5.500 | 5.500 | 5.500 | 21,343 |
| 2024-10-16 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 24,049 |
| 2024-10-15 | 5.540 | 5.580 | 5.500 | 5.500 | 5.500 | 22,238 |
| 2024-10-14 | 5.500 | 5.580 | 5.440 | 5.520 | 5.520 | 19,808 |
| 2024-10-11 | 5.360 | 5.500 | 5.360 | 5.480 | 5.480 | 36,146 |
| 2024-10-10 | 5.520 | 5.520 | 5.360 | 5.460 | 5.460 | 118,065 |
| 2024-10-09 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 19,341 |
| 2024-10-08 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 35,262 |
| 2024-10-07 | 5.460 | 5.540 | 5.440 | 5.520 | 5.520 | 25,502 |
| 2024-10-04 | 5.420 | 5.440 | 5.420 | 5.440 | 5.440 | 41,557 |
| 2024-10-03 | 5.440 | 5.520 | 5.400 | 5.520 | 5.520 | 8,830 |
| 2024-10-02 | 5.500 | 5.540 | 5.400 | 5.400 | 5.400 | 47,659 |
| 2024-10-01 | 5.500 | 5.520 | 5.440 | 5.500 | 5.500 | 33,523 |
| 2024-09-30 | 5.680 | 5.680 | 5.500 | 5.500 | 5.500 | 85,938 |
| 2024-09-27 | 5.500 | 5.600 | 5.500 | 5.580 | 5.580 | 70,759 |
| 2024-09-26 | 5.520 | 5.600 | 5.480 | 5.500 | 5.500 | 121,177 |
| 2024-09-25 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 612 |
| 2024-09-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 93,396 |
| 2024-09-23 | 5.460 | 5.600 | 5.460 | 5.500 | 5.500 | 78,768 |
| 2024-09-20 | 5.480 | 5.540 | 5.460 | 5.460 | 5.460 | 82,583 |
| 2024-09-19 | 5.540 | 5.580 | 5.420 | 5.500 | 5.500 | 73,611 |
| 2024-09-18 | 5.400 | 5.460 | 5.400 | 5.400 | 5.400 | 90,950 |
| 2024-09-17 | 5.420 | 5.520 | 5.420 | 5.460 | 5.460 | 94,899 |
| 2024-09-16 | 5.440 | 5.460 | 5.400 | 5.440 | 5.440 | 16,524 |
| 2024-09-13 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 34,593 |
| 2024-09-12 | 5.500 | 5.520 | 5.380 | 5.380 | 5.380 | 102,541 |
| 2024-09-11 | 5.540 | 5.540 | 5.420 | 5.500 | 5.449 | 53,447 |
| 2024-09-10 | 5.560 | 5.620 | 5.500 | 5.620 | 5.568 | 118,410 |
| 2024-09-09 | 5.540 | 5.600 | 5.420 | 5.600 | 5.548 | 9,860 |
| 2024-09-06 | 5.460 | 5.540 | 5.420 | 5.500 | 5.449 | 4,936 |
| 2024-09-05 | 5.480 | 5.560 | 5.460 | 5.500 | 5.500 | 57,846 |
| 2024-09-04 | 5.360 | 5.440 | 5.360 | 5.400 | 5.400 | 3,164 |
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.