Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.112	1.112	1.060	1.084	1.029	646,075
2022-10-12	1.078	1.080	1.062	1.064	1.010	271,596
2022-10-11	1.082	1.088	1.060	1.078	1.023	355,388
2022-10-10	1.072	1.090	1.062	1.070	1.015	438,600
2022-10-07	1.132	1.132	1.068	1.076	1.021	517,908
2022-10-06	1.132	1.132	1.084	1.090	1.034	520,405
2022-10-05	1.160	1.160	1.086	1.102	1.046	950,428
2022-10-04	1.102	1.170	1.102	1.166	1.106	569,178
2022-10-03	1.150	1.150	1.124	1.132	1.074	445,711
2022-09-30	1.092	1.158	1.092	1.152	1.093	1,219,645
2022-09-29	1.100	1.130	1.070	1.124	1.067	922,055
2022-09-28	1.076	1.106	1.044	1.106	1.050	977,293
2022-09-27	1.100	1.118	1.070	1.092	1.036	1,668,774
2022-09-26	1.106	1.118	1.076	1.108	1.051	838,727
2022-09-23	1.150	1.154	1.100	1.110	1.053	1,104,712
2022-09-22	1.170	1.176	1.148	1.160	1.101	962,338
2022-09-21	1.180	1.194	1.170	1.180	1.120	677,249
2022-09-20	1.174	1.210	1.170	1.176	1.116	1,566,428
2022-09-19	1.196	1.196	1.172	1.184	1.124	218,460
2022-09-16	1.180	1.204	1.158	1.200	1.139	1,948,481
2022-09-15	1.204	1.204	1.166	1.174	1.114	629,559
2022-09-14	1.240	1.240	1.200	1.206	1.144	701,585
2022-09-13	1.230	1.230	1.194	1.216	1.154	426,391
2022-09-12	1.200	1.234	1.200	1.230	1.167	352,929
2022-09-09	1.198	1.216	1.190	1.204	1.143	610,802
2022-09-08	1.190	1.212	1.190	1.212	1.150	835,358
2022-09-07	1.190	1.196	1.178	1.186	1.125	788,939
2022-09-06	1.238	1.238	1.190	1.190	1.129	607,878
2022-09-05	1.240	1.240	1.186	1.204	1.143	528,154
2022-09-02	1.280	1.280	1.244	1.246	1.182	1,225,996
2022-09-01	1.254	1.270	1.230	1.262	1.198	1,816,653
2022-08-31	1.278	1.278	1.248	1.270	1.205	1,521,109
2022-08-30	1.264	1.276	1.248	1.250	1.186	444,711
2022-08-29	1.252	1.254	1.220	1.246	1.182	404,047
2022-08-26	1.268	1.268	1.240	1.240	1.177	392,623
2022-08-25	1.240	1.260	1.240	1.250	1.186	235,875
2022-08-24	1.260	1.260	1.240	1.240	1.177	276,793
2022-08-23	1.276	1.286	1.240	1.250	1.186	328,711
2022-08-22	1.300	1.306	1.254	1.282	1.217	750,040
2022-08-19	1.340	1.340	1.274	1.284	1.218	395,825
2022-08-18	1.354	1.356	1.344	1.344	1.275	497,195
2022-08-17	1.386	1.386	1.354	1.354	1.263	474,181
2022-08-16	1.360	1.384	1.358	1.366	1.274	334,028
2022-08-15	1.390	1.390	1.350	1.356	1.265	251,202
2022-08-12	1.390	1.390	1.342	1.350	1.259	254,567
2022-08-11	1.384	1.390	1.350	1.360	1.269	256,189
2022-08-10	1.340	1.398	1.340	1.394	1.300	188,043
2022-08-09	1.400	1.400	1.346	1.352	1.261	232,661
2022-08-08	1.390	1.402	1.364	1.366	1.274	157,920
2022-08-05	1.358	1.404	1.358	1.388	1.295	368,138
2022-08-04	1.346	1.400	1.346	1.400	1.306	460,509
2022-08-03	1.342	1.376	1.324	1.360	1.269	541,132
2022-08-02	1.348	1.356	1.340	1.340	1.250	401,073
2022-08-01	1.352	1.362	1.346	1.352	1.261	466,243
2022-07-29	1.352	1.372	1.352	1.354	1.263	301,596
2022-07-28	1.354	1.362	1.350	1.360	1.269	228,193
2022-07-27	1.360	1.360	1.350	1.350	1.259	1,121,190
2022-07-26	1.350	1.382	1.350	1.372	1.280	561,252
2022-07-25	1.334	1.360	1.334	1.356	1.265	284,956
2022-07-22	1.336	1.360	1.336	1.358	1.267	720,462

← NewerPage 18 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.