Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.040	1.064	1.038	1.042	1.042	1,265,120
2023-12-14	1.000	1.040	0.999	1.026	1.026	4,038,033
2023-12-13	1.020	1.020	0.979	0.984	0.984	308,000
2023-12-12	1.020	1.030	0.997	1.000	1.000	535,975
2023-12-11	1.000	1.020	1.000	1.020	1.020	259,053
2023-12-08	0.999	1.010	0.996	1.000	1.000	3,341,827
2023-12-07	0.980	0.999	0.980	0.995	0.995	354,882
2023-12-06	1.000	1.010	0.990	1.004	1.004	1,808,507
2023-12-05	0.994	1.004	0.980	0.991	0.991	2,021,304
2023-12-04	0.980	1.018	0.980	1.000	1.000	914,602
2023-12-01	0.980	0.999	0.953	0.991	0.991	1,646,444
2023-11-30	0.963	0.974	0.950	0.972	0.972	2,655,187
2023-11-29	0.973	0.974	0.960	0.970	0.970	207,641
2023-11-28	0.968	0.971	0.962	0.970	0.970	237,195
2023-11-27	0.977	0.980	0.967	0.969	0.969	1,336,854
2023-11-24	0.996	0.996	0.970	0.981	0.981	81,075
2023-11-23	0.980	0.990	0.968	0.985	0.985	104,166
2023-11-22	0.953	0.985	0.953	0.972	0.972	605,203
2023-11-21	0.969	0.976	0.950	0.950	0.950	496,255
2023-11-20	0.980	0.985	0.965	0.973	0.973	414,016
2023-11-17	0.971	0.982	0.961	0.967	0.967	322,765
2023-11-16	0.994	0.999	0.971	0.973	0.973	220,017
2023-11-15	1.002	1.020	0.986	0.987	0.987	330,719
2023-11-14	0.990	1.024	0.974	1.012	1.012	811,667
2023-11-13	0.972	0.992	0.971	0.980	0.980	334,666
2023-11-10	0.993	0.993	0.972	0.980	0.980	1,321,628
2023-11-09	0.985	1.000	0.975	0.990	0.990	1,922,386
2023-11-08	0.990	0.992	0.977	0.988	0.988	330,295
2023-11-07	0.960	0.999	0.960	0.986	0.986	428,292
2023-11-06	0.970	0.984	0.970	0.976	0.976	3,058,787
2023-11-03	0.946	0.980	0.946	0.980	0.980	246,392
2023-11-02	0.915	0.950	0.915	0.950	0.950	543,533
2023-11-01	0.914	0.915	0.898	0.909	0.909	309,159
2023-10-31	0.900	0.927	0.896	0.910	0.910	719,941
2023-10-30	0.877	0.903	0.877	0.898	0.898	247,778
2023-10-27	0.896	0.904	0.866	0.875	0.875	1,034,169
2023-10-26	0.900	0.908	0.881	0.895	0.895	781,275
2023-10-25	0.898	0.912	0.886	0.902	0.902	554,545
2023-10-24	0.922	0.922	0.895	0.895	0.895	367,356
2023-10-23	0.911	0.917	0.892	0.917	0.917	483,309
2023-10-20	0.917	0.926	0.912	0.916	0.916	154,460
2023-10-19	0.933	0.933	0.918	0.925	0.925	372,495
2023-10-18	0.930	0.938	0.920	0.926	0.926	596,365
2023-10-17	0.955	0.955	0.930	0.930	0.930	953,244
2023-10-16	0.972	0.972	0.941	0.947	0.947	582,323
2023-10-13	0.957	1.000	0.935	0.962	0.962	914,739
2023-10-12	0.950	0.985	0.950	0.960	0.960	227,152
2023-10-11	0.930	0.967	0.926	0.961	0.961	660,624
2023-10-10	0.920	0.948	0.920	0.933	0.933	493,111
2023-10-09	0.936	0.936	0.918	0.932	0.932	363,863
2023-10-06	0.922	0.923	0.910	0.918	0.918	2,156,127
2023-10-05	0.920	0.933	0.919	0.924	0.924	1,074,677
2023-10-04	0.912	0.928	0.897	0.921	0.921	1,365,408
2023-10-03	0.921	0.923	0.906	0.912	0.912	519,024
2023-10-02	0.940	0.940	0.919	0.922	0.922	490,842
2023-09-29	0.931	0.949	0.925	0.929	0.929	1,311,622
2023-09-28	0.944	0.950	0.920	0.921	0.921	762,105
2023-09-27	0.935	0.956	0.930	0.952	0.952	967,900
2023-09-26	0.969	0.969	0.933	0.942	0.942	522,545
2023-09-25	0.981	0.981	0.948	0.960	0.960	642,454

← NewerPage 13 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.