Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.034	1.038	1.015	1.036	1.036	270,738
2026-01-30	1.022	1.024	0.996	1.010	1.010	1,230,388
2026-01-29	1.030	1.030	0.993	1.020	1.020	1,592,391
2026-01-28	0.983	1.000	0.976	0.997	0.997	6,265,235
2026-01-27	0.987	0.987	0.970	0.974	0.974	1,503,221
2026-01-26	0.988	0.990	0.971	0.976	0.976	1,683,914
2026-01-23	0.950	0.982	0.950	0.980	0.980	4,208,290
2026-01-22	0.959	0.960	0.945	0.954	0.954	1,041,747
2026-01-21	0.950	0.963	0.950	0.955	0.955	761,352
2026-01-20	0.973	0.973	0.955	0.955	0.955	530,280
2026-01-19	0.973	0.973	0.946	0.960	0.960	1,647,996
2026-01-16	0.965	0.969	0.959	0.960	0.960	791,430
2026-01-15	0.960	0.970	0.958	0.964	0.964	4,008,869
2026-01-14	0.970	0.970	0.951	0.955	0.955	937,859
2026-01-13	0.968	0.968	0.951	0.955	0.955	489,072
2026-01-12	0.970	0.970	0.956	0.959	0.959	555,311
2026-01-09	0.965	0.966	0.955	0.964	0.964	1,587,929
2026-01-08	0.946	0.970	0.946	0.958	0.958	6,225,888
2026-01-07	0.955	0.955	0.937	0.950	0.950	1,042,084
2026-01-06	0.954	0.954	0.927	0.932	0.932	343,003
2026-01-05	0.950	0.950	0.920	0.931	0.931	611,580
2026-01-02	0.940	0.940	0.927	0.929	0.929	250,885
2025-12-31	0.945	0.947	0.931	0.938	0.938	304,529
2025-12-30	0.948	0.956	0.942	0.942	0.942	174,646
2025-12-29	0.950	0.950	0.942	0.950	0.950	212,552
2025-12-24	0.935	0.940	0.931	0.940	0.940	25,031
2025-12-23	0.940	0.957	0.935	0.937	0.937	237,311
2025-12-22	0.960	0.960	0.926	0.941	0.941	339,291
2025-12-19	0.943	0.949	0.943	0.945	0.945	540,820
2025-12-18	0.931	0.948	0.925	0.943	0.943	1,010,898
2025-12-17	0.930	0.946	0.925	0.930	0.930	1,546,636
2025-12-16	0.925	0.936	0.925	0.931	0.931	268,579
2025-12-15	0.932	0.943	0.922	0.926	0.926	1,778,676
2025-12-12	0.939	0.945	0.933	0.935	0.935	296,101
2025-12-11	0.925	0.949	0.918	0.944	0.944	260,627
2025-12-10	0.930	0.932	0.916	0.924	0.924	1,557,426
2025-12-09	0.950	0.950	0.919	0.923	0.923	815,414
2025-12-08	0.954	0.954	0.925	0.930	0.930	1,051,925
2025-12-05	0.950	0.952	0.930	0.931	0.931	407,466
2025-12-04	0.970	0.970	0.947	0.950	0.950	238,440
2025-12-03	0.969	0.974	0.960	0.960	0.960	507,111
2025-12-02	0.980	0.980	0.959	0.970	0.970	600,120
2025-12-01	0.969	0.973	0.960	0.963	0.963	257,006
2025-11-28	0.975	0.976	0.967	0.967	0.967	309,717
2025-11-27	0.944	0.968	0.944	0.968	0.968	2,866,384
2025-11-26	0.945	0.950	0.930	0.944	0.944	409,947
2025-11-25	0.920	0.950	0.920	0.933	0.933	672,612
2025-11-24	0.924	0.930	0.918	0.924	0.924	1,477,119
2025-11-21	0.902	0.917	0.902	0.916	0.916	469,116
2025-11-20	0.913	0.916	0.894	0.904	0.904	678,044
2025-11-19	0.909	0.918	0.901	0.908	0.908	448,990
2025-11-18	0.930	0.930	0.905	0.907	0.907	300,693
2025-11-17	0.942	0.943	0.920	0.925	0.925	428,828
2025-11-14	0.950	0.950	0.923	0.928	0.928	299,496
2025-11-13	0.948	0.948	0.934	0.940	0.940	402,909
2025-11-12	0.950	0.957	0.931	0.943	0.943	441,912
2025-11-11	0.948	0.952	0.940	0.947	0.947	210,041
2025-11-10	0.933	0.955	0.933	0.943	0.943	1,698,165
2025-11-07	0.936	0.936	0.926	0.935	0.935	386,896
2025-11-06	0.937	0.940	0.924	0.933	0.933	569,362

← NewerPage 4 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.