Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.472	1.492	1.462	1.492	1.392	388,630
2022-04-26	1.476	1.516	1.470	1.470	1.371	151,858
2022-04-25	1.496	1.512	1.476	1.480	1.381	362,344
2022-04-22	1.476	1.514	1.476	1.514	1.412	569,258
2022-04-21	1.482	1.492	1.482	1.490	1.390	615,913
2022-04-20	1.498	1.498	1.480	1.480	1.381	920,287
2022-04-19	1.502	1.510	1.482	1.488	1.388	971,035
2022-04-14	1.470	1.496	1.458	1.496	1.395	1,267,651
2022-04-13	1.468	1.472	1.452	1.454	1.356	346,545
2022-04-12	1.500	1.500	1.454	1.466	1.368	539,511
2022-04-11	1.514	1.514	1.494	1.500	1.399	367,370
2022-04-08	1.492	1.514	1.492	1.500	1.399	179,575
2022-04-07	1.504	1.504	1.482	1.494	1.394	124,719
2022-04-06	1.494	1.494	1.442	1.482	1.382	432,745
2022-04-05	1.504	1.504	1.462	1.462	1.364	297,633
2022-04-04	1.440	1.490	1.440	1.484	1.384	278,785
2022-04-01	1.490	1.490	1.448	1.490	1.390	719,475
2022-03-31	1.480	1.498	1.454	1.454	1.356	846,626
2022-03-30	1.530	1.542	1.488	1.492	1.392	479,382
2022-03-29	1.546	1.560	1.504	1.536	1.433	810,183
2022-03-28	1.560	1.560	1.520	1.520	1.418	1,016,764
2022-03-25	1.450	1.536	1.436	1.520	1.418	2,108,973
2022-03-24	1.420	1.432	1.400	1.432	1.336	4,820,455
2022-03-23	1.470	1.480	1.402	1.414	1.319	1,255,381
2022-03-22	1.442	1.480	1.436	1.470	1.371	1,930,279
2022-03-21	1.446	1.446	1.412	1.440	1.343	409,303
2022-03-18	1.446	1.446	1.402	1.410	1.315	1,484,812
2022-03-17	1.400	1.434	1.396	1.426	1.330	1,505,220
2022-03-16	1.374	1.398	1.370	1.382	1.289	2,425,250
2022-03-15	1.400	1.400	1.358	1.366	1.274	584,823
2022-03-14	1.400	1.418	1.390	1.398	1.304	1,507,765
2022-03-11	1.390	1.402	1.368	1.390	1.297	1,219,115
2022-03-10	1.370	1.390	1.348	1.372	1.280	806,067
2022-03-09	1.340	1.394	1.340	1.370	1.278	3,329,044
2022-03-08	1.358	1.396	1.326	1.330	1.241	582,118
2022-03-07	1.368	1.388	1.340	1.360	1.269	825,279
2022-03-04	1.474	1.474	1.370	1.404	1.310	2,839,543
2022-03-03	1.440	1.460	1.418	1.430	1.334	742,688
2022-03-02	1.426	1.482	1.420	1.460	1.333	582,113
2022-03-01	1.470	1.472	1.438	1.440	1.315	932,036
2022-02-28	1.460	1.486	1.458	1.472	1.344	1,585,689
2022-02-25	1.450	1.480	1.450	1.470	1.342	1,245,566
2022-02-24	1.464	1.478	1.450	1.450	1.324	714,683
2022-02-23	1.486	1.540	1.476	1.490	1.361	1,196,831
2022-02-22	1.542	1.542	1.450	1.472	1.344	2,838,794
2022-02-21	1.590	1.590	1.468	1.480	1.351	317,983
2022-02-18	1.520	1.546	1.520	1.530	1.397	1,510,464
2022-02-17	1.548	1.562	1.526	1.526	1.393	285,691
2022-02-16	1.550	1.570	1.550	1.550	1.415	242,892
2022-02-15	1.590	1.590	1.542	1.550	1.415	1,341,619
2022-02-14	1.550	1.566	1.532	1.546	1.412	420,513
2022-02-11	1.586	1.600	1.566	1.566	1.430	1,106,049
2022-02-10	1.620	1.624	1.600	1.600	1.461	506,750
2022-02-09	1.602	1.632	1.600	1.612	1.472	363,203
2022-02-08	1.622	1.634	1.608	1.610	1.470	250,699
2022-02-07	1.652	1.652	1.600	1.618	1.477	472,615
2022-02-04	1.642	1.646	1.606	1.618	1.477	454,327
2022-02-03	1.662	1.664	1.644	1.648	1.505	257,210
2022-02-02	1.676	1.692	1.650	1.664	1.519	391,994
2022-02-01	1.670	1.672	1.642	1.660	1.516	344,707

← NewerPage 20 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.