Irish Residential Properties historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.300	1.300	1.266	1.270	1.270	1,684,260
2026-10-15	1.284	1.292	1.278	1.284	1.284	4,073,450
2026-10-14	1.294	1.312	1.290	1.290	1.290	1,577,699
2026-10-13	1.314	1.314	1.278	1.290	1.290	3,609,545
2026-10-12	1.290	1.300	1.276	1.282	1.282	1,145,245
2026-10-09	1.300	1.306	1.290	1.294	1.294	3,575,986
2026-10-08	1.300	1.302	1.286	1.292	1.292	2,766,125
2026-10-07	1.296	1.314	1.290	1.300	1.300	15,938,490
2026-10-06	1.292	1.300	1.290	1.298	1.298	4,097,332
2026-10-05	1.280	1.294	1.280	1.292	1.292	966,173
2026-10-02	1.280	1.296	1.276	1.280	1.280	5,480,697
2026-10-01	1.300	1.308	1.280	1.286	1.286	3,605,712
2026-09-30	1.302	1.310	1.300	1.300	1.300	4,627,826
2026-09-29	1.290	1.318	1.290	1.300	1.300	20,389,391
2026-09-28	1.300	1.312	1.270	1.274	1.274	14,415,868
2026-09-25	1.096	1.096	1.058	1.060	1.060	382,636
2026-09-24	1.080	1.080	1.060	1.060	1.060	847,614
2026-09-23	1.100	1.100	1.072	1.076	1.076	505,441
2026-09-22	1.090	1.118	1.090	1.094	1.094	1,063,981
2026-09-21	1.070	1.098	1.070	1.096	1.096	196,233
2026-09-18	1.080	1.084	1.066	1.072	1.072	740,012
2026-09-17	1.084	1.090	1.076	1.080	1.080	5,039,359
2026-09-16	1.062	1.084	1.062	1.080	1.080	738,794
2026-09-15	1.070	1.070	1.056	1.066	1.066	702,501
2026-09-14	1.070	1.080	1.064	1.070	1.070	1,125,146
2026-09-11	1.066	1.078	1.064	1.072	1.072	360,242
2026-09-10	1.086	1.086	1.062	1.066	1.066	288,890
2026-09-09	1.080	1.080	1.060	1.064	1.064	766,898
2026-09-08	1.082	1.088	1.076	1.078	1.078	632,954
2026-09-07	1.084	1.084	1.084	1.084	1.084	310,945
2026-09-04	1.080	1.092	1.076	1.084	1.084	175,975
2026-09-03	1.108	1.108	1.072	1.078	1.078	538,855
2026-09-02	1.090	1.090	1.076	1.082	1.082	645,037
2026-09-01	1.092	1.092	1.076	1.076	1.076	1,162,794
2026-08-31	1.100	1.104	1.080	1.084	1.084	1,180,854
2026-08-28	1.084	1.090	1.068	1.078	1.078	1,468,216
2026-08-27	1.100	1.102	1.076	1.084	1.084	1,293,607
2026-08-26	1.122	1.122	1.100	1.102	1.077	848,754
2026-08-25	1.122	1.134	1.114	1.116	1.091	312,618
2026-08-24	1.118	1.142	1.114	1.120	1.095	578,897
2026-08-21	1.106	1.130	1.100	1.120	1.095	759,455
2026-08-20	1.106	1.106	1.088	1.094	1.094	504,766
2026-08-19	1.110	1.110	1.076	1.094	1.094	1,112,601
2026-08-18	1.120	1.120	1.080	1.080	1.080	1,565,161
2026-08-17	1.148	1.148	1.092	1.094	1.094	446,845
2026-08-14	1.110	1.132	1.100	1.108	1.108	389,202
2026-08-13	1.092	1.102	1.090	1.094	1.094	1,249,300
2026-08-12	1.088	1.104	1.086	1.098	1.098	2,952,416
2026-08-11	1.090	1.096	1.076	1.090	1.090	249,551
2026-08-10	1.100	1.104	1.086	1.086	1.086	454,299
2026-08-07	1.124	1.124	1.080	1.100	1.100	464,189
2026-08-06	1.106	1.106	1.080	1.080	1.080	283,610
2026-08-05	1.090	1.106	1.090	1.096	1.096	726,455
2026-08-04	1.080	1.100	1.080	1.090	1.090	439,927
2026-08-03	1.090	1.100	1.088	1.092	1.092	231,831
2026-07-31	1.070	1.110	1.070	1.084	1.084	335,368
2026-07-30	1.100	1.102	1.084	1.090	1.090	406,181
2026-07-29	1.120	1.120	1.100	1.100	1.100	336,164
2026-07-28	1.122	1.128	1.110	1.112	1.112	303,274
2026-07-27	1.128	1.130	1.116	1.120	1.120	408,333

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.0245 EUR
2023-03-09	0.0281 EUR
2022-08-18	0.0230 EUR
2022-03-03	0.0308 EUR
2021-08-19	0.0291 EUR
2021-03-25	0.0322 EUR
2020-08-20	0.0275 EUR
2020-02-27	0.0310 EUR
2019-08-22	0.0270 EUR
2019-03-07	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.