Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.110	1.124	1.082	1.116	1.059	1,843,127
2023-01-09	1.100	1.110	1.084	1.100	1.044	1,176,486
2023-01-06	1.086	1.098	1.072	1.092	1.036	417,216
2023-01-05	1.114	1.114	1.078	1.084	1.029	536,766
2023-01-04	1.120	1.120	1.102	1.106	1.050	1,047,224
2023-01-03	1.120	1.132	1.106	1.116	1.059	1,262,161
2022-12-30	1.104	1.122	1.098	1.114	1.057	1,058,195
2022-12-29	1.090	1.120	1.090	1.100	1.044	588,810
2022-12-28	1.090	1.140	1.090	1.118	1.061	414,651
2022-12-23	1.092	1.106	1.092	1.094	1.038	81,462
2022-12-22	1.100	1.100	1.072	1.080	1.025	1,380,687
2022-12-21	1.056	1.092	1.056	1.086	1.031	1,010,357
2022-12-20	1.056	1.068	1.042	1.062	1.008	1,301,277
2022-12-19	1.066	1.066	1.042	1.054	1.000	824,400
2022-12-16	1.060	1.068	1.046	1.050	0.996	2,000,599
2022-12-15	1.060	1.064	1.044	1.048	0.994	1,005,661
2022-12-14	1.078	1.078	1.048	1.070	1.015	1,699,947
2022-12-13	1.076	1.102	1.066	1.072	1.017	1,247,993
2022-12-12	1.070	1.074	1.042	1.066	1.012	883,231
2022-12-09	1.082	1.090	1.072	1.076	1.021	1,014,821
2022-12-08	1.082	1.110	1.056	1.088	1.032	1,566,641
2022-12-07	1.128	1.128	1.060	1.068	1.013	850,168
2022-12-06	1.110	1.110	1.080	1.090	1.034	747,668
2022-12-05	1.102	1.118	1.090	1.108	1.051	934,703
2022-12-02	1.120	1.126	1.100	1.102	1.046	871,763
2022-12-01	1.116	1.150	1.116	1.126	1.069	2,464,145
2022-11-30	1.156	1.162	1.114	1.122	1.065	1,203,169
2022-11-29	1.170	1.176	1.142	1.152	1.093	1,268,062
2022-11-28	1.156	1.186	1.156	1.172	1.112	736,370
2022-11-25	1.180	1.180	1.158	1.168	1.108	925,914
2022-11-24	1.160	1.180	1.160	1.180	1.120	651,210
2022-11-23	1.140	1.166	1.130	1.148	1.089	596,596
2022-11-22	1.136	1.154	1.130	1.140	1.082	1,076,945
2022-11-21	1.150	1.150	1.126	1.136	1.078	810,306
2022-11-18	1.140	1.142	1.132	1.132	1.074	1,860,125
2022-11-17	1.130	1.140	1.122	1.132	1.074	1,203,639
2022-11-16	1.140	1.140	1.100	1.124	1.067	650,049
2022-11-15	1.128	1.148	1.116	1.138	1.080	711,184
2022-11-14	1.158	1.158	1.110	1.120	1.063	1,754,741
2022-11-11	1.150	1.174	1.130	1.152	1.093	4,839,843
2022-11-10	1.116	1.150	1.102	1.144	1.086	1,757,541
2022-11-09	1.146	1.146	1.102	1.116	1.059	755,035
2022-11-08	1.130	1.150	1.120	1.144	1.086	707,710
2022-11-07	1.110	1.150	1.110	1.134	1.076	552,511
2022-11-04	1.140	1.150	1.122	1.142	1.084	621,832
2022-11-03	1.114	1.144	1.108	1.136	1.078	585,507
2022-11-02	1.120	1.140	1.114	1.130	1.072	584,196
2022-11-01	1.122	1.130	1.094	1.116	1.059	1,325,010
2022-10-31	1.110	1.118	1.086	1.094	1.038	683,183
2022-10-28	1.138	1.138	1.102	1.118	1.061	454,073
2022-10-27	1.170	1.180	1.150	1.150	1.091	858,294
2022-10-26	1.168	1.176	1.146	1.170	1.110	742,164
2022-10-25	1.156	1.186	1.156	1.170	1.110	1,457,813
2022-10-24	1.166	1.170	1.148	1.170	1.110	434,448
2022-10-21	1.144	1.160	1.126	1.158	1.099	420,155
2022-10-20	1.160	1.160	1.112	1.144	1.086	3,216,324
2022-10-19	1.160	1.160	1.130	1.130	1.072	1,063,164
2022-10-18	1.132	1.154	1.128	1.154	1.095	225,313
2022-10-17	1.100	1.148	1.088	1.140	1.082	442,595
2022-10-14	1.112	1.114	1.076	1.096	1.040	626,587

← NewerPage 17 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.