Irish Residential Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 1.634 | 1.634 | 1.590 | 1.630 | 1.488 | 419,180 |
| 2021-11-03 | 1.580 | 1.604 | 1.580 | 1.590 | 1.452 | 294,452 |
| 2021-11-02 | 1.580 | 1.616 | 1.580 | 1.604 | 1.465 | 845,073 |
| 2021-11-01 | 1.630 | 1.630 | 1.604 | 1.610 | 1.470 | 1,213,098 |
| 2021-10-29 | 1.646 | 1.646 | 1.614 | 1.630 | 1.488 | 432,702 |
| 2021-10-28 | 1.646 | 1.660 | 1.610 | 1.660 | 1.516 | 521,003 |
| 2021-10-27 | 1.584 | 1.620 | 1.584 | 1.620 | 1.479 | 155,736 |
| 2021-10-26 | 1.620 | 1.620 | 1.590 | 1.606 | 1.466 | 278,142 |
| 2021-10-25 | 1.650 | 1.650 | 1.602 | 1.612 | 1.472 | 151,515 |
| 2021-10-22 | 1.600 | 1.650 | 1.600 | 1.618 | 1.477 | 1,932,080 |
| 2021-10-21 | 1.564 | 1.620 | 1.564 | 1.610 | 1.470 | 465,640 |
| 2021-10-20 | 1.600 | 1.622 | 1.594 | 1.620 | 1.479 | 537,871 |
| 2021-10-19 | 1.594 | 1.604 | 1.550 | 1.600 | 1.461 | 756,148 |
| 2021-10-18 | 1.548 | 1.568 | 1.548 | 1.568 | 1.432 | 251,117 |
| 2021-10-15 | 1.540 | 1.568 | 1.540 | 1.562 | 1.426 | 593,544 |
| 2021-10-14 | 1.552 | 1.568 | 1.542 | 1.560 | 1.424 | 1,101,038 |
← NewerPage 22 of 22 · 1,276 trading days
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.