Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.940	0.940	0.928	0.930	0.906	2,796,424
2023-04-03	0.930	0.940	0.930	0.940	0.916	4,218,993
2023-03-31	0.926	0.942	0.926	0.930	0.906	1,378,522
2023-03-30	0.940	0.952	0.931	0.940	0.916	3,979,691
2023-03-29	0.950	0.950	0.935	0.945	0.921	573,872
2023-03-28	0.970	0.970	0.918	0.940	0.916	1,269,438
2023-03-27	0.970	0.970	0.947	0.953	0.929	481,472
2023-03-24	0.950	0.951	0.940	0.947	0.923	731,774
2023-03-23	0.942	0.962	0.923	0.962	0.938	1,371,635
2023-03-22	0.970	0.970	0.935	0.940	0.916	1,311,772
2023-03-21	0.966	0.975	0.959	0.964	0.940	1,320,483
2023-03-20	0.959	0.970	0.942	0.969	0.944	1,184,839
2023-03-17	0.980	0.981	0.948	0.955	0.931	2,293,308
2023-03-16	0.992	0.993	0.964	0.983	0.958	1,298,092
2023-03-15	1.000	1.014	0.985	0.990	0.965	926,674
2023-03-14	1.000	1.014	0.996	1.010	0.984	1,666,822
2023-03-13	1.030	1.030	0.992	1.000	0.975	773,346
2023-03-10	1.080	1.080	1.016	1.020	0.994	1,134,986
2023-03-09	1.062	1.066	1.046	1.064	1.037	907,887
2023-03-08	1.080	1.084	1.064	1.064	1.010	1,858,530
2023-03-07	1.088	1.090	1.074	1.074	1.019	639,614
2023-03-06	1.080	1.096	1.080	1.088	1.032	194,345
2023-03-03	1.084	1.094	1.080	1.082	1.027	330,454
2023-03-02	1.086	1.086	1.072	1.082	1.027	744,252
2023-03-01	1.098	1.098	1.076	1.090	1.034	920,075
2023-02-28	1.092	1.100	1.080	1.090	1.034	1,342,943
2023-02-27	1.088	1.114	1.080	1.094	1.038	772,956
2023-02-24	1.112	1.124	1.070	1.070	1.015	1,589,604
2023-02-23	1.116	1.134	1.112	1.120	1.063	927,580
2023-02-22	1.154	1.154	1.112	1.124	1.067	363,886
2023-02-21	1.154	1.158	1.130	1.136	1.078	344,794
2023-02-20	1.168	1.170	1.156	1.164	1.105	270,435
2023-02-17	1.172	1.178	1.152	1.160	1.101	513,072
2023-02-16	1.172	1.178	1.156	1.172	1.112	253,154
2023-02-15	1.166	1.174	1.160	1.174	1.114	494,250
2023-02-14	1.174	1.180	1.160	1.174	1.114	1,977,153
2023-02-13	1.150	1.180	1.150	1.172	1.112	175,486
2023-02-10	1.200	1.200	1.156	1.162	1.103	322,473
2023-02-09	1.212	1.212	1.180	1.200	1.139	1,072,360
2023-02-08	1.200	1.210	1.176	1.186	1.125	410,705
2023-02-07	1.176	1.188	1.166	1.176	1.116	1,142,642
2023-02-06	1.200	1.200	1.148	1.178	1.118	825,143
2023-02-03	1.176	1.186	1.152	1.160	1.101	2,092,402
2023-02-02	1.180	1.182	1.164	1.174	1.114	1,197,503
2023-02-01	1.168	1.178	1.134	1.168	1.108	655,847
2023-01-31	1.158	1.166	1.130	1.142	1.084	1,656,688
2023-01-30	1.158	1.160	1.154	1.156	1.097	491,238
2023-01-27	1.164	1.168	1.154	1.166	1.106	219,620
2023-01-26	1.160	1.178	1.158	1.162	1.103	286,249
2023-01-25	1.160	1.174	1.144	1.172	1.112	210,599
2023-01-24	1.140	1.160	1.116	1.160	1.101	1,235,523
2023-01-23	1.128	1.130	1.104	1.118	1.061	420,596
2023-01-20	1.120	1.140	1.104	1.126	1.069	557,190
2023-01-19	1.150	1.150	1.100	1.106	1.050	488,687
2023-01-18	1.116	1.128	1.104	1.104	1.048	911,505
2023-01-17	1.122	1.122	1.102	1.116	1.059	464,750
2023-01-16	1.118	1.120	1.106	1.116	1.059	728,582
2023-01-13	1.138	1.150	1.108	1.116	1.059	219,331
2023-01-12	1.130	1.144	1.108	1.126	1.069	685,569
2023-01-11	1.120	1.142	1.106	1.120	1.063	1,626,263

← NewerPage 16 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.