Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.122	1.126	1.114	1.120	1.120	373,953
2026-07-23	1.150	1.150	1.122	1.124	1.124	298,352
2026-07-22	1.142	1.144	1.124	1.130	1.130	372,574
2026-07-21	1.142	1.142	1.116	1.118	1.118	841,131
2026-07-20	1.142	1.142	1.114	1.122	1.122	265,232
2026-07-17	1.156	1.156	1.118	1.120	1.120	329,988
2026-07-16	1.106	1.124	1.100	1.124	1.124	739,674
2026-07-15	1.096	1.112	1.080	1.112	1.112	1,235,103
2026-07-14	1.094	1.096	1.080	1.096	1.096	1,366,903
2026-07-13	1.108	1.118	1.098	1.098	1.098	174,864
2026-07-10	1.120	1.126	1.110	1.110	1.110	502,779
2026-07-09	1.128	1.138	1.114	1.122	1.122	754,732
2026-07-08	1.138	1.138	1.116	1.122	1.122	295,570
2026-07-07	1.160	1.168	1.136	1.138	1.138	585,930
2026-07-06	1.176	1.180	1.156	1.160	1.160	211,296
2026-07-03	1.182	1.182	1.170	1.172	1.172	729,210
2026-07-02	1.164	1.188	1.160	1.180	1.180	3,158,445
2026-07-01	1.178	1.178	1.154	1.164	1.164	802,978
2026-06-30	1.174	1.186	1.162	1.166	1.166	2,603,264
2026-06-29	1.170	1.192	1.162	1.174	1.174	2,230,067
2026-06-26	1.152	1.178	1.152	1.164	1.164	1,704,499
2026-06-25	1.138	1.158	1.138	1.156	1.156	1,199,684
2026-06-24	1.128	1.142	1.114	1.136	1.136	2,002,141
2026-06-23	1.126	1.126	1.114	1.126	1.126	333,031
2026-06-22	1.118	1.130	1.106	1.126	1.126	436,323
2026-06-19	1.110	1.114	1.102	1.106	1.106	1,288,043
2026-06-18	1.114	1.116	1.100	1.108	1.108	1,029,559
2026-06-17	1.114	1.118	1.110	1.118	1.118	505,231
2026-06-16	1.114	1.120	1.110	1.118	1.118	531,763
2026-06-15	1.120	1.120	1.106	1.114	1.114	519,352
2026-06-12	1.100	1.108	1.098	1.108	1.108	685,714
2026-06-11	1.092	1.110	1.090	1.094	1.094	352,204
2026-06-10	1.092	1.106	1.090	1.104	1.104	1,563,748
2026-06-09	1.098	1.112	1.090	1.090	1.090	504,652
2026-06-08	1.110	1.110	1.094	1.100	1.100	747,145
2026-06-05	1.110	1.110	1.100	1.110	1.110	2,362,246
2026-06-04	1.068	1.106	1.066	1.098	1.098	1,204,117
2026-06-03	1.080	1.090	1.050	1.050	1.050	2,979,403
2026-06-02	1.110	1.110	1.080	1.088	1.088	464,426
2026-06-01	1.110	1.114	1.076	1.084	1.084	462,936
2026-05-29	1.110	1.116	1.094	1.116	1.116	4,105,536
2026-05-28	1.096	1.102	1.084	1.094	1.094	1,075,106
2026-05-27	1.088	1.100	1.084	1.092	1.092	762,423
2026-05-26	1.088	1.094	1.078	1.090	1.090	371,596
2026-05-25	1.110	1.110	1.082	1.086	1.086	82,180
2026-05-22	1.088	1.102	1.080	1.084	1.084	3,512,175
2026-05-21	1.064	1.076	1.062	1.074	1.074	140,601
2026-05-20	1.050	1.072	1.046	1.060	1.060	945,951
2026-05-19	1.050	1.060	1.044	1.046	1.046	593,768
2026-05-18	1.040	1.054	1.020	1.050	1.050	613,668
2026-05-15	1.040	1.042	1.028	1.036	1.036	503,272
2026-05-14	1.040	1.052	1.034	1.042	1.042	432,792
2026-05-13	1.026	1.036	1.014	1.034	1.034	632,443
2026-05-12	1.020	1.022	1.008	1.020	1.020	516,148
2026-05-11	1.036	1.040	1.020	1.024	1.024	497,139
2026-05-08	1.034	1.038	1.028	1.034	1.034	861,636
2026-05-07	1.062	1.062	1.034	1.034	1.034	223,380
2026-05-06	1.040	1.054	1.040	1.046	1.046	1,033,851
2026-05-05	1.090	1.090	1.028	1.040	1.040	1,147,008
2026-04-30	1.036	1.098	1.034	1.072	1.072	1,947,595

← NewerPage 2 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.