Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.960	0.964	0.952	0.952	0.928	265,043
2023-06-29	0.950	0.972	0.950	0.959	0.935	1,910,363
2023-06-28	0.960	0.980	0.959	0.970	0.945	959,327
2023-06-27	0.959	0.965	0.950	0.953	0.929	624,764
2023-06-26	0.960	0.964	0.953	0.956	0.932	784,291
2023-06-23	0.961	0.962	0.953	0.959	0.935	585,029
2023-06-22	0.960	0.971	0.956	0.965	0.941	447,925
2023-06-21	0.970	0.970	0.961	0.964	0.940	305,910
2023-06-20	0.980	0.984	0.963	0.970	0.945	589,235
2023-06-19	1.000	1.000	0.983	0.985	0.960	302,501
2023-06-16	1.000	1.002	0.985	0.999	0.974	1,358,219
2023-06-15	1.010	1.016	0.997	1.002	0.977	242,666
2023-06-14	1.010	1.028	1.006	1.014	0.988	948,717
2023-06-13	1.036	1.040	1.008	1.018	0.992	558,806
2023-06-12	1.058	1.058	1.028	1.040	1.014	194,564
2023-06-09	1.070	1.070	1.024	1.040	1.014	221,018
2023-06-08	1.050	1.052	1.026	1.038	1.012	502,627
2023-06-07	1.050	1.050	1.016	1.034	1.008	232,754
2023-06-06	1.040	1.040	1.014	1.022	0.996	320,686
2023-06-05	1.046	1.046	1.030	1.030	1.004	543,877
2023-06-02	1.020	1.040	1.018	1.040	1.014	445,652
2023-06-01	1.000	1.014	0.983	1.008	0.982	712,658
2023-05-31	0.999	1.002	0.990	0.992	0.967	1,661,520
2023-05-30	1.012	1.014	0.989	1.000	0.975	405,113
2023-05-29	0.994	1.008	0.986	1.002	0.977	144,906
2023-05-26	1.020	1.020	0.987	0.990	0.965	307,591
2023-05-25	1.000	1.020	1.000	1.006	0.981	265,986
2023-05-24	1.020	1.028	1.006	1.020	0.994	341,776
2023-05-23	1.040	1.040	1.010	1.024	0.998	148,114
2023-05-22	1.030	1.030	1.014	1.014	0.988	195,555
2023-05-19	1.002	1.022	0.995	1.020	0.994	1,722,576
2023-05-18	1.010	1.012	1.000	1.000	0.975	288,814
2023-05-17	1.008	1.016	1.004	1.010	0.984	638,238
2023-05-16	1.020	1.020	1.006	1.020	0.994	366,352
2023-05-15	1.040	1.040	0.992	1.020	0.994	429,489
2023-05-12	1.014	1.014	0.993	1.000	0.975	273,046
2023-05-11	1.018	1.022	1.000	1.010	0.984	486,024
2023-05-10	1.020	1.022	0.999	1.010	0.984	430,660
2023-05-09	1.016	1.020	0.999	1.018	0.992	444,811
2023-05-08	1.020	1.022	1.008	1.016	0.990	249,255
2023-05-05	1.014	1.018	1.002	1.016	0.990	290,661
2023-05-04	1.032	1.032	0.996	1.014	0.988	1,203,166
2023-05-03	1.050	1.050	1.014	1.022	0.996	749,047
2023-05-02	1.050	1.050	1.018	1.020	0.994	824,775
2023-04-28	1.030	1.042	1.022	1.032	1.006	1,101,037
2023-04-27	1.014	1.018	0.982	1.016	0.990	801,925
2023-04-26	1.014	1.014	0.982	0.982	0.957	809,857
2023-04-25	1.040	1.040	1.000	1.000	0.975	437,369
2023-04-24	1.016	1.022	1.010	1.020	0.994	797,946
2023-04-21	1.030	1.030	1.006	1.006	0.981	298,471
2023-04-20	1.024	1.034	1.000	1.010	0.984	639,720
2023-04-19	1.038	1.040	1.020	1.024	0.998	1,034,951
2023-04-18	1.056	1.056	1.030	1.038	1.012	2,347,486
2023-04-17	1.028	1.042	1.010	1.040	1.014	1,447,126
2023-04-14	1.018	1.024	1.000	1.018	0.992	805,112
2023-04-13	0.990	1.028	0.984	1.004	0.979	2,578,752
2023-04-12	0.940	0.983	0.937	0.977	0.952	3,243,176
2023-04-11	0.939	0.956	0.939	0.940	0.916	3,169,674
2023-04-06	0.920	0.948	0.920	0.930	0.906	2,099,677
2023-04-05	0.940	0.940	0.909	0.925	0.902	1,588,149

← NewerPage 15 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.