Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.982	0.982	0.962	0.970	0.970	295,906
2023-09-21	1.010	1.010	0.979	0.985	0.985	593,360
2023-09-20	0.981	0.995	0.979	0.993	0.993	1,247,955
2023-09-19	0.995	0.996	0.962	0.976	0.976	966,867
2023-09-18	1.010	1.010	0.983	0.984	0.984	678,528
2023-09-15	0.988	1.002	0.977	0.997	0.997	682,159
2023-09-14	0.971	0.995	0.965	0.992	0.992	421,030
2023-09-13	1.018	1.018	0.966	0.968	0.968	239,553
2023-09-12	0.995	1.012	0.985	0.995	0.995	236,983
2023-09-11	0.990	1.010	0.970	1.002	1.002	575,342
2023-09-08	0.960	0.975	0.953	0.975	0.975	172,412
2023-09-07	0.981	0.981	0.956	0.970	0.970	301,705
2023-09-06	0.972	0.981	0.965	0.977	0.977	129,003
2023-09-05	0.999	1.000	0.970	0.971	0.971	364,727
2023-09-04	0.988	0.993	0.983	0.990	0.990	361,584
2023-09-01	0.972	0.993	0.972	0.991	0.991	277,975
2023-08-31	0.990	1.000	0.970	0.991	0.991	881,502
2023-08-30	1.018	1.018	0.976	0.983	0.983	526,041
2023-08-29	1.000	1.012	0.985	0.990	0.990	1,118,825
2023-08-28	0.970	0.999	0.970	0.998	0.998	311,138
2023-08-25	0.978	0.983	0.972	0.979	0.979	260,541
2023-08-24	0.970	0.979	0.970	0.971	0.971	109,217
2023-08-23	0.920	0.955	0.920	0.954	0.954	412,533
2023-08-22	0.922	0.932	0.915	0.921	0.921	231,167
2023-08-21	0.940	0.940	0.908	0.910	0.910	305,914
2023-08-18	0.940	0.940	0.920	0.924	0.924	376,969
2023-08-17	0.940	0.940	0.920	0.929	0.929	263,273
2023-08-16	0.940	0.940	0.924	0.931	0.931	411,374
2023-08-15	0.940	0.940	0.913	0.930	0.930	392,698
2023-08-14	0.940	0.943	0.928	0.934	0.934	340,768
2023-08-11	0.935	0.940	0.927	0.940	0.940	1,960,331
2023-08-10	0.970	0.970	0.923	0.938	0.938	852,406
2023-08-09	0.980	0.980	0.955	0.966	0.966	204,695
2023-08-08	0.970	0.970	0.954	0.967	0.967	336,214
2023-08-07	0.980	0.980	0.959	0.965	0.965	114,601
2023-08-04	0.975	0.975	0.960	0.973	0.948	177,630
2023-08-03	0.970	0.975	0.954	0.975	0.950	155,481
2023-08-02	0.980	0.980	0.945	0.954	0.930	198,207
2023-08-01	0.970	0.971	0.953	0.959	0.935	324,255
2023-07-31	0.979	0.979	0.960	0.968	0.943	307,754
2023-07-28	0.970	0.972	0.960	0.970	0.945	254,724
2023-07-27	0.979	0.990	0.966	0.971	0.946	421,521
2023-07-26	0.975	0.978	0.961	0.976	0.951	480,061
2023-07-25	0.950	0.973	0.950	0.973	0.948	1,199,664
2023-07-24	0.968	0.972	0.956	0.959	0.935	395,516
2023-07-21	0.965	0.982	0.960	0.973	0.948	260,057
2023-07-20	0.980	0.997	0.968	0.968	0.943	445,505
2023-07-19	0.943	0.980	0.943	0.979	0.954	411,452
2023-07-18	0.934	0.941	0.914	0.937	0.913	443,511
2023-07-17	0.970	0.970	0.910	0.925	0.902	657,236
2023-07-14	0.952	0.958	0.937	0.941	0.917	347,062
2023-07-13	0.935	0.964	0.935	0.958	0.934	1,230,959
2023-07-12	0.945	0.957	0.936	0.957	0.933	678,036
2023-07-11	0.937	0.947	0.927	0.944	0.920	543,307
2023-07-10	0.950	0.950	0.932	0.944	0.920	507,907
2023-07-07	0.930	0.949	0.920	0.936	0.912	611,716
2023-07-06	0.955	0.958	0.932	0.933	0.909	567,334
2023-07-05	0.966	0.968	0.940	0.960	0.936	786,019
2023-07-04	0.970	0.970	0.960	0.966	0.942	416,629
2023-07-03	0.950	0.967	0.950	0.960	0.936	600,914

← NewerPage 14 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.