Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.946	0.946	0.925	0.925	0.925	464,306
2024-06-10	0.943	0.950	0.935	0.943	0.943	224,547
2024-06-07	0.944	0.949	0.933	0.949	0.949	699,698
2024-06-06	0.970	0.970	0.940	0.940	0.940	329,411
2024-06-05	0.970	0.975	0.964	0.970	0.970	251,930
2024-06-04	0.973	0.974	0.965	0.974	0.974	295,528
2024-06-03	0.970	0.972	0.954	0.972	0.972	314,928
2024-05-31	0.970	0.980	0.960	0.960	0.960	1,570,851
2024-05-30	0.966	0.970	0.953	0.968	0.968	526,249
2024-05-29	0.975	0.981	0.958	0.960	0.960	409,800
2024-05-28	0.990	0.991	0.964	0.970	0.970	688,061
2024-05-27	0.981	0.981	0.981	0.981	0.981	64,483
2024-05-24	0.990	0.990	0.978	0.981	0.981	322,747
2024-05-23	0.987	1.000	0.980	0.986	0.986	564,057
2024-05-22	0.970	1.000	0.960	0.994	0.994	621,785
2024-05-21	0.990	0.990	0.965	0.970	0.970	496,020
2024-05-20	0.992	0.992	0.962	0.972	0.972	335,249
2024-05-17	1.002	1.002	0.991	0.994	0.994	179,905
2024-05-16	1.004	1.008	0.994	1.004	1.004	354,176
2024-05-15	0.994	1.006	0.994	1.002	1.002	542,952
2024-05-14	1.000	1.008	0.995	0.999	0.999	417,362
2024-05-13	1.000	1.008	0.994	1.002	1.002	277,677
2024-05-10	1.008	1.010	0.996	1.010	1.010	376,511
2024-05-09	1.002	1.016	1.000	1.006	1.006	771,555
2024-05-08	1.000	1.010	0.996	1.010	1.010	352,818
2024-05-07	1.010	1.014	0.978	1.012	1.012	2,288,479
2024-05-03	0.991	0.995	0.980	0.989	0.989	957,733
2024-05-02	0.985	0.995	0.983	0.989	0.989	275,305
2024-04-30	1.000	1.000	0.990	0.991	0.991	10,546,315
2024-04-29	1.000	1.000	0.993	0.995	0.995	461,258
2024-04-26	1.000	1.006	0.990	0.994	0.994	534,013
2024-04-25	1.010	1.010	0.986	0.994	0.994	1,529,909
2024-04-24	1.020	1.020	0.993	0.998	0.998	579,856
2024-04-23	1.016	1.020	1.008	1.020	1.020	273,994
2024-04-22	1.012	1.020	1.008	1.014	1.014	260,400
2024-04-19	0.999	1.010	0.974	1.010	1.010	1,002,406
2024-04-18	0.985	1.004	0.985	0.998	0.998	5,058,285
2024-04-17	0.980	0.992	0.979	0.979	0.979	428,539
2024-04-16	0.988	0.992	0.978	0.983	0.983	632,301
2024-04-15	0.990	1.002	0.985	0.988	0.988	374,033
2024-04-12	1.000	1.014	0.995	1.000	1.000	460,798
2024-04-11	1.010	1.012	1.000	1.002	1.002	1,632,551
2024-04-10	1.020	1.024	0.997	1.006	1.006	488,933
2024-04-09	1.008	1.022	1.004	1.020	1.020	924,528
2024-04-08	1.000	1.006	0.986	1.006	1.006	1,633,872
2024-04-05	1.000	1.000	0.988	0.994	0.994	554,788
2024-04-04	0.998	1.008	0.988	0.997	0.997	426,591
2024-04-03	1.030	1.030	0.994	0.994	0.994	453,800
2024-04-02	1.030	1.038	1.004	1.004	1.004	1,839,668
2024-03-28	1.022	1.038	1.012	1.030	1.030	1,613,121
2024-03-27	1.018	1.030	1.010	1.022	1.022	17,884,653
2024-03-26	0.996	1.040	0.995	1.018	1.018	11,171,739
2024-03-25	1.000	1.008	0.994	0.998	0.998	746,398
2024-03-22	1.010	1.010	0.998	1.000	1.000	531,741
2024-03-21	1.008	1.016	1.000	1.010	1.010	3,292,684
2024-03-20	1.000	1.014	0.995	1.004	1.004	503,923
2024-03-19	1.010	1.022	0.990	0.996	0.996	436,769
2024-03-18	1.006	1.018	0.991	1.006	1.006	1,826,091
2024-03-15	1.000	1.020	0.995	1.004	1.004	7,287,558
2024-03-14	0.984	1.004	0.980	1.002	1.002	10,659,385

← NewerPage 11 of 22 · 1,275 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.