Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.900	0.900	0.870	0.875	0.875	796,606
2024-09-02	0.883	0.893	0.879	0.883	0.883	117,923
2024-08-30	0.887	0.900	0.879	0.885	0.885	1,887,812
2024-08-29	0.890	0.890	0.876	0.876	0.876	929,982
2024-08-28	0.895	0.895	0.880	0.888	0.888	712,279
2024-08-27	0.900	0.902	0.892	0.892	0.892	455,717
2024-08-26	0.892	0.892	0.892	0.892	0.892	684,941
2024-08-23	0.900	0.900	0.881	0.892	0.892	419,963
2024-08-22	0.893	0.900	0.880	0.893	0.893	261,203
2024-08-21	0.900	0.900	0.894	0.900	0.881	477,522
2024-08-20	0.896	0.903	0.896	0.900	0.881	962,249
2024-08-19	0.900	0.910	0.896	0.900	0.881	1,687,672
2024-08-16	0.898	0.905	0.898	0.900	0.881	768,702
2024-08-15	0.900	0.907	0.895	0.898	0.898	1,252,863
2024-08-14	0.913	0.913	0.891	0.895	0.895	239,276
2024-08-13	0.905	0.905	0.896	0.902	0.902	371,305
2024-08-12	0.909	0.910	0.895	0.898	0.898	415,591
2024-08-09	0.910	0.912	0.894	0.900	0.900	495,226
2024-08-08	0.930	0.930	0.895	0.903	0.903	649,796
2024-08-07	0.904	0.929	0.901	0.922	0.922	647,451
2024-08-06	0.910	0.914	0.898	0.906	0.906	776,521
2024-08-05	0.930	0.930	0.895	0.899	0.899	424,980
2024-08-02	0.929	0.929	0.919	0.922	0.922	665,363
2024-08-01	0.918	0.930	0.916	0.929	0.929	319,609
2024-07-31	0.930	0.933	0.919	0.920	0.920	601,090
2024-07-30	0.929	0.930	0.919	0.926	0.926	1,212,291
2024-07-29	0.934	0.942	0.927	0.932	0.932	184,485
2024-07-26	0.915	0.932	0.910	0.925	0.925	1,036,642
2024-07-25	0.916	0.918	0.903	0.914	0.914	588,436
2024-07-24	0.915	0.920	0.910	0.916	0.916	204,289
2024-07-23	0.910	0.918	0.905	0.915	0.915	245,549
2024-07-22	0.912	0.925	0.906	0.912	0.912	901,200
2024-07-19	0.930	0.931	0.905	0.910	0.910	1,142,337
2024-07-18	0.936	0.936	0.925	0.931	0.931	6,761,425
2024-07-17	0.920	0.930	0.910	0.928	0.928	6,087,326
2024-07-16	0.920	0.920	0.905	0.916	0.916	138,204
2024-07-15	0.908	0.913	0.901	0.913	0.913	2,591,819
2024-07-12	0.915	0.915	0.902	0.907	0.907	326,615
2024-07-11	0.915	0.915	0.910	0.915	0.915	683,293
2024-07-10	0.905	0.915	0.901	0.910	0.910	373,091
2024-07-09	0.910	0.910	0.891	0.905	0.905	331,632
2024-07-08	0.900	0.910	0.898	0.900	0.900	192,626
2024-07-05	0.900	0.910	0.896	0.905	0.905	201,883
2024-07-04	0.909	0.910	0.895	0.902	0.902	254,923
2024-07-03	0.900	0.912	0.900	0.908	0.908	477,050
2024-07-02	0.900	0.906	0.890	0.906	0.906	1,314,752
2024-07-01	0.932	0.932	0.900	0.907	0.907	210,582
2024-06-28	0.920	0.920	0.897	0.906	0.906	686,183
2024-06-27	0.915	0.916	0.900	0.909	0.909	539,623
2024-06-26	0.919	0.920	0.903	0.917	0.917	469,594
2024-06-25	0.920	0.922	0.910	0.914	0.914	307,342
2024-06-24	0.920	0.921	0.905	0.921	0.921	418,324
2024-06-21	0.901	0.910	0.885	0.909	0.909	1,977,734
2024-06-20	0.946	0.946	0.901	0.903	0.903	1,073,336
2024-06-19	0.911	0.928	0.895	0.918	0.918	60,243,237
2024-06-18	0.911	0.915	0.903	0.905	0.905	734,025
2024-06-17	0.910	0.921	0.893	0.899	0.899	940,800
2024-06-14	0.916	0.918	0.900	0.913	0.913	417,945
2024-06-13	0.904	0.941	0.904	0.916	0.916	661,035
2024-06-12	0.925	0.946	0.920	0.946	0.946	396,921

← NewerPage 10 of 22 · 1,272 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.