Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.980	0.992	0.976	0.977	0.977	549,165
2024-03-12	0.988	0.992	0.982	0.982	0.982	220,163
2024-03-11	1.004	1.004	0.981	0.987	0.987	950,856
2024-03-08	0.988	0.997	0.975	0.991	0.991	384,519
2024-03-07	0.987	0.998	0.974	0.988	0.988	1,169,508
2024-03-06	0.992	1.018	0.983	0.985	0.965	2,362,510
2024-03-05	0.994	0.994	0.979	0.990	0.970	346,674
2024-03-04	0.983	0.984	0.971	0.980	0.960	657,308
2024-03-01	0.994	0.994	0.973	0.989	0.969	871,789
2024-02-29	0.980	0.986	0.970	0.970	0.970	1,225,812
2024-02-28	0.974	0.980	0.962	0.973	0.973	775,068
2024-02-27	0.986	0.986	0.953	0.975	0.975	1,152,747
2024-02-26	1.010	1.010	0.975	0.975	0.975	896,202
2024-02-23	1.030	1.030	0.969	1.010	1.010	7,636,021
2024-02-22	1.036	1.036	1.016	1.016	1.016	1,278,313
2024-02-21	1.028	1.046	1.028	1.030	1.030	1,464,217
2024-02-20	1.008	1.032	1.002	1.022	1.022	3,793,287
2024-02-19	1.020	1.048	0.998	1.022	1.022	3,849,083
2024-02-16	1.096	1.096	1.020	1.036	1.036	3,016,790
2024-02-15	1.082	1.092	1.080	1.090	1.090	166,584
2024-02-14	1.090	1.098	1.082	1.090	1.090	332,387
2024-02-13	1.100	1.100	1.080	1.090	1.090	1,060,560
2024-02-12	1.098	1.100	1.086	1.098	1.098	559,331
2024-02-09	1.076	1.094	1.076	1.088	1.088	327,115
2024-02-08	1.112	1.112	1.086	1.090	1.090	606,930
2024-02-07	1.110	1.130	1.110	1.114	1.114	1,752,415
2024-02-06	1.110	1.130	1.110	1.128	1.128	795,587
2024-02-05	1.140	1.140	1.112	1.114	1.114	375,976
2024-02-02	1.120	1.136	1.114	1.116	1.116	293,314
2024-02-01	1.156	1.156	1.126	1.126	1.126	814,949
2024-01-31	1.160	1.162	1.142	1.156	1.156	1,999,553
2024-01-30	1.174	1.176	1.156	1.156	1.156	553,941
2024-01-29	1.198	1.198	1.170	1.170	1.170	261,235
2024-01-26	1.200	1.200	1.182	1.182	1.182	361,547
2024-01-25	1.180	1.192	1.170	1.186	1.186	327,522
2024-01-24	1.144	1.180	1.144	1.170	1.170	258,599
2024-01-23	1.180	1.188	1.160	1.170	1.170	653,491
2024-01-22	1.162	1.176	1.158	1.176	1.176	814,646
2024-01-19	1.150	1.162	1.136	1.162	1.162	917,220
2024-01-18	1.146	1.150	1.136	1.142	1.142	1,662,828
2024-01-17	1.166	1.166	1.134	1.140	1.140	1,019,059
2024-01-16	1.160	1.168	1.142	1.164	1.164	977,532
2024-01-15	1.144	1.158	1.144	1.158	1.158	1,098,703
2024-01-12	1.140	1.144	1.124	1.132	1.132	663,893
2024-01-11	1.154	1.154	1.114	1.124	1.124	1,331,396
2024-01-10	1.144	1.160	1.138	1.144	1.144	2,253,985
2024-01-09	1.120	1.150	1.120	1.142	1.142	2,378,901
2024-01-08	1.088	1.126	1.082	1.126	1.126	1,899,626
2024-01-05	1.050	1.082	1.050	1.074	1.074	605,093
2024-01-04	1.070	1.090	1.070	1.080	1.080	461,081
2024-01-03	1.100	1.100	1.076	1.082	1.082	535,219
2024-01-02	1.108	1.110	1.084	1.086	1.086	198,963
2023-12-29	1.094	1.108	1.090	1.108	1.108	57,065
2023-12-28	1.100	1.110	1.086	1.106	1.106	338,003
2023-12-27	1.082	1.110	1.070	1.104	1.104	317,830
2023-12-22	1.084	1.100	1.072	1.100	1.100	327,128
2023-12-21	1.074	1.086	1.068	1.082	1.082	353,444
2023-12-20	1.060	1.086	1.060	1.080	1.080	1,111,467
2023-12-19	1.060	1.068	1.050	1.058	1.058	370,325
2023-12-18	1.052	1.076	1.048	1.054	1.054	589,821

← NewerPage 12 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.