Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	1.346	1.368	1.334	1.342	1.252	1,155,881
2022-07-20	1.400	1.400	1.352	1.362	1.270	1,045,575
2022-07-19	1.334	1.394	1.334	1.390	1.297	548,879
2022-07-18	1.338	1.362	1.330	1.350	1.259	208,764
2022-07-15	1.292	1.344	1.292	1.332	1.243	1,387,059
2022-07-14	1.310	1.314	1.278	1.304	1.216	3,051,691
2022-07-13	1.352	1.358	1.316	1.316	1.228	332,432
2022-07-12	1.378	1.380	1.352	1.356	1.265	533,518
2022-07-11	1.370	1.390	1.360	1.384	1.291	416,548
2022-07-08	1.352	1.382	1.350	1.378	1.285	382,366
2022-07-07	1.350	1.360	1.334	1.354	1.263	558,192
2022-07-06	1.378	1.378	1.322	1.344	1.254	778,963
2022-07-05	1.292	1.348	1.288	1.322	1.233	530,747
2022-07-04	1.286	1.296	1.280	1.282	1.196	195,689
2022-07-01	1.266	1.288	1.258	1.282	1.196	260,166
2022-06-30	1.300	1.300	1.262	1.266	1.181	3,331,080
2022-06-29	1.282	1.312	1.274	1.300	1.213	1,916,777
2022-06-28	1.280	1.284	1.274	1.280	1.194	1,387,941
2022-06-27	1.252	1.286	1.252	1.272	1.187	680,784
2022-06-24	1.256	1.270	1.242	1.254	1.170	831,699
2022-06-23	1.256	1.264	1.252	1.256	1.172	546,320
2022-06-22	1.250	1.272	1.250	1.262	1.177	292,320
2022-06-21	1.272	1.282	1.264	1.264	1.179	416,391
2022-06-20	1.240	1.268	1.240	1.264	1.179	186,648
2022-06-17	1.264	1.264	1.220	1.236	1.153	1,626,999
2022-06-16	1.276	1.276	1.242	1.242	1.159	1,994,346
2022-06-15	1.300	1.306	1.258	1.258	1.173	521,134
2022-06-14	1.322	1.322	1.284	1.294	1.207	283,187
2022-06-13	1.320	1.322	1.284	1.306	1.218	635,684
2022-06-10	1.370	1.370	1.314	1.322	1.233	937,137
2022-06-09	1.370	1.372	1.350	1.360	1.269	323,278
2022-06-08	1.388	1.388	1.360	1.366	1.274	175,518
2022-06-07	1.372	1.400	1.368	1.380	1.287	443,308
2022-06-06	1.400	1.400	1.364	1.366	1.274	491,083
2022-06-03	1.400	1.400	1.374	1.380	1.287	893,174
2022-06-02	1.406	1.408	1.384	1.390	1.297	410,131
2022-06-01	1.450	1.450	1.400	1.410	1.315	228,122
2022-05-31	1.416	1.460	1.416	1.436	1.340	488,514
2022-05-30	1.416	1.450	1.414	1.442	1.345	257,190
2022-05-27	1.412	1.412	1.388	1.400	1.306	627,864
2022-05-26	1.412	1.412	1.382	1.388	1.295	435,741
2022-05-25	1.440	1.440	1.410	1.426	1.330	250,701
2022-05-24	1.390	1.438	1.390	1.422	1.326	636,312
2022-05-23	1.390	1.410	1.380	1.400	1.306	871,943
2022-05-20	1.388	1.400	1.364	1.376	1.284	412,293
2022-05-19	1.380	1.402	1.370	1.394	1.300	694,967
2022-05-18	1.368	1.400	1.368	1.394	1.300	614,312
2022-05-17	1.390	1.390	1.354	1.370	1.278	724,556
2022-05-16	1.394	1.402	1.366	1.378	1.285	326,114
2022-05-13	1.414	1.416	1.368	1.400	1.306	685,324
2022-05-12	1.410	1.420	1.370	1.404	1.310	339,882
2022-05-11	1.466	1.466	1.392	1.396	1.302	2,553,585
2022-05-10	1.440	1.444	1.416	1.420	1.325	1,432,284
2022-05-09	1.472	1.472	1.416	1.440	1.343	800,948
2022-05-06	1.442	1.464	1.442	1.462	1.364	347,980
2022-05-05	1.466	1.500	1.450	1.450	1.353	527,054
2022-05-04	1.456	1.460	1.450	1.460	1.362	176,331
2022-05-03	1.488	1.488	1.442	1.456	1.358	462,378
2022-04-29	1.490	1.490	1.452	1.452	1.354	894,127
2022-04-28	1.492	1.506	1.466	1.496	1.395	468,484

← NewerPage 19 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.