Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.036	1.048	1.028	1.044	1.044	562,275
2026-04-28	1.040	1.046	1.030	1.044	1.044	681,637
2026-04-27	1.030	1.044	1.026	1.042	1.042	532,647
2026-04-24	1.034	1.038	1.026	1.034	1.034	476,799
2026-04-23	1.032	1.044	1.032	1.038	1.038	151,598
2026-04-22	1.080	1.080	1.038	1.042	1.042	381,279
2026-04-21	1.070	1.072	1.054	1.054	1.054	505,909
2026-04-20	1.080	1.080	1.058	1.064	1.064	363,631
2026-04-17	1.074	1.086	1.070	1.080	1.080	439,804
2026-04-16	1.068	1.082	1.060	1.072	1.072	421,690
2026-04-15	1.060	1.066	1.058	1.060	1.060	406,199
2026-04-14	1.050	1.064	1.048	1.058	1.058	1,935,861
2026-04-13	1.040	1.052	1.032	1.044	1.044	999,963
2026-04-10	1.030	1.046	1.030	1.040	1.040	662,674
2026-04-09	1.020	1.038	1.020	1.038	1.038	359,571
2026-04-08	1.030	1.038	1.024	1.034	1.034	1,121,493
2026-04-07	1.020	1.020	1.002	1.006	1.006	343,984
2026-04-02	1.004	1.014	1.004	1.008	1.008	214,653
2026-04-01	1.020	1.032	1.010	1.014	1.014	412,191
2026-03-31	0.995	1.020	0.995	1.012	1.012	1,412,398
2026-03-30	1.016	1.016	0.989	0.999	0.999	322,885
2026-03-27	1.006	1.006	0.987	0.992	0.992	675,228
2026-03-26	1.010	1.016	1.006	1.006	1.006	923,416
2026-03-25	0.996	1.020	0.996	1.010	1.010	881,829
2026-03-24	1.000	1.000	0.978	0.998	0.998	938,592
2026-03-23	0.970	0.994	0.941	0.977	0.977	1,136,059
2026-03-20	0.990	0.995	0.970	0.975	0.975	1,254,908
2026-03-19	1.018	1.024	0.984	0.989	0.989	1,862,382
2026-03-18	1.012	1.030	1.010	1.026	1.026	983,378
2026-03-17	1.006	1.024	1.006	1.014	1.014	587,426
2026-03-16	1.010	1.020	1.004	1.014	1.014	516,301
2026-03-13	1.030	1.030	1.008	1.014	1.014	425,651
2026-03-12	1.032	1.034	1.016	1.016	1.016	1,528,213
2026-03-11	1.048	1.048	1.026	1.032	1.032	926,497
2026-03-10	1.048	1.054	1.044	1.050	1.050	408,194
2026-03-09	1.050	1.050	1.030	1.040	1.040	909,911
2026-03-06	1.060	1.070	1.060	1.066	1.066	673,737
2026-03-05	1.060	1.072	1.058	1.058	1.058	551,009
2026-03-04	1.056	1.066	1.052	1.062	1.062	502,644
2026-03-03	1.064	1.068	1.050	1.052	1.052	771,854
2026-03-02	1.066	1.076	1.060	1.068	1.068	1,760,013
2026-02-27	1.064	1.078	1.064	1.074	1.074	4,169,924
2026-02-26	1.080	1.080	1.062	1.062	1.037	1,540,788
2026-02-25	1.082	1.094	1.080	1.090	1.064	2,040,762
2026-02-24	1.090	1.090	1.078	1.080	1.054	860,698
2026-02-23	1.096	1.096	1.082	1.082	1.056	613,175
2026-02-20	1.090	1.092	1.084	1.090	1.090	1,097,277
2026-02-19	1.086	1.092	1.078	1.082	1.082	845,425
2026-02-18	1.090	1.094	1.080	1.084	1.084	802,544
2026-02-17	1.094	1.110	1.086	1.094	1.094	1,221,265
2026-02-16	1.118	1.120	1.098	1.098	1.098	535,537
2026-02-13	1.100	1.114	1.092	1.100	1.100	1,225,308
2026-02-12	1.090	1.100	1.078	1.092	1.092	1,006,086
2026-02-11	1.070	1.100	1.070	1.090	1.090	8,138,126
2026-02-10	1.090	1.092	1.072	1.086	1.086	1,138,971
2026-02-09	1.090	1.090	1.062	1.072	1.072	483,888
2026-02-06	1.092	1.096	1.080	1.080	1.080	1,254,930
2026-02-05	1.086	1.092	1.074	1.092	1.092	1,964,317
2026-02-04	1.060	1.088	1.060	1.088	1.088	4,754,892
2026-02-03	1.040	1.068	1.040	1.060	1.060	5,154,331

← NewerPage 3 of 5 · 253 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.