Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.696	1.696	1.640	1.674	1.529	978,389
2022-01-28	1.696	1.696	1.662	1.672	1.527	634,024
2022-01-27	1.660	1.678	1.648	1.672	1.527	190,855
2022-01-26	1.670	1.694	1.656	1.666	1.521	421,905
2022-01-25	1.690	1.690	1.642	1.660	1.516	387,434
2022-01-24	1.706	1.712	1.666	1.680	1.534	1,724,315
2022-01-21	1.740	1.740	1.696	1.700	1.552	886,769
2022-01-20	1.690	1.710	1.690	1.708	1.560	242,256
2022-01-19	1.700	1.704	1.680	1.704	1.556	434,351
2022-01-18	1.700	1.710	1.680	1.696	1.549	403,547
2022-01-17	1.740	1.764	1.704	1.716	1.567	5,421,377
2022-01-14	1.732	1.740	1.714	1.732	1.582	1,164,740
2022-01-13	1.720	1.734	1.700	1.730	1.580	555,074
2022-01-12	1.696	1.716	1.680	1.694	1.547	564,828
2022-01-11	1.704	1.716	1.680	1.684	1.538	785,916
2022-01-10	1.680	1.698	1.670	1.698	1.550	728,890
2022-01-07	1.680	1.690	1.672	1.680	1.534	3,206,196
2022-01-06	1.680	1.696	1.660	1.680	1.534	382,692
2022-01-05	1.680	1.694	1.672	1.694	1.547	307,732
2022-01-04	1.692	1.720	1.670	1.680	1.534	396,045
2021-12-31	1.662	1.676	1.660	1.676	1.530	76,932
2021-12-30	1.664	1.678	1.654	1.676	1.530	163,758
2021-12-29	1.680	1.692	1.658	1.660	1.516	429,781
2021-12-24	1.666	1.692	1.666	1.690	1.543	38,084
2021-12-23	1.652	1.686	1.644	1.660	1.516	901,507
2021-12-22	1.620	1.670	1.598	1.668	1.523	1,762,887
2021-12-21	1.570	1.618	1.570	1.598	1.459	86,117
2021-12-20	1.600	1.620	1.592	1.606	1.466	260,969
2021-12-17	1.628	1.628	1.598	1.622	1.481	531,578
2021-12-16	1.600	1.624	1.596	1.608	1.468	265,447
2021-12-15	1.556	1.602	1.556	1.592	1.454	215,832
2021-12-14	1.542	1.630	1.542	1.598	1.459	440,978
2021-12-13	1.574	1.606	1.556	1.580	1.443	455,806
2021-12-10	1.600	1.600	1.580	1.584	1.446	462,404
2021-12-09	1.600	1.608	1.594	1.600	1.461	560,251
2021-12-08	1.608	1.616	1.600	1.608	1.468	1,852,492
2021-12-07	1.598	1.630	1.598	1.612	1.472	988,458
2021-12-06	1.526	1.592	1.526	1.590	1.452	362,565
2021-12-03	1.550	1.572	1.550	1.572	1.435	356,635
2021-12-02	1.540	1.582	1.540	1.552	1.417	1,635,466
2021-12-01	1.500	1.558	1.500	1.542	1.408	354,732
2021-11-30	1.522	1.540	1.510	1.512	1.381	556,515
2021-11-29	1.548	1.548	1.526	1.532	1.399	193,314
2021-11-26	1.558	1.562	1.520	1.540	1.406	211,523
2021-11-25	1.560	1.582	1.560	1.570	1.434	298,512
2021-11-24	1.564	1.580	1.540	1.562	1.426	355,383
2021-11-23	1.560	1.596	1.550	1.550	1.415	624,683
2021-11-22	1.594	1.596	1.570	1.580	1.443	208,690
2021-11-19	1.600	1.600	1.570	1.580	1.443	165,711
2021-11-18	1.600	1.600	1.584	1.590	1.452	150,460
2021-11-17	1.640	1.640	1.588	1.600	1.461	173,210
2021-11-16	1.624	1.624	1.594	1.610	1.470	218,902
2021-11-15	1.620	1.636	1.600	1.620	1.479	252,984
2021-11-12	1.598	1.620	1.588	1.620	1.479	331,943
2021-11-11	1.610	1.636	1.608	1.626	1.485	1,310,838
2021-11-10	1.650	1.650	1.612	1.624	1.483	149,049
2021-11-09	1.648	1.650	1.626	1.640	1.498	54,888
2021-11-08	1.636	1.648	1.612	1.648	1.505	467,984
2021-11-05	1.632	1.636	1.614	1.636	1.494	719,486
2021-11-04	1.634	1.634	1.590	1.630	1.488	419,180

← NewerPage 21 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.