Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.923	0.935	0.916	0.933	0.933	548,688
2025-11-04	0.931	0.931	0.916	0.920	0.920	673,962
2025-11-03	0.932	0.933	0.925	0.931	0.931	392,491
2025-10-31	0.937	0.941	0.928	0.928	0.928	679,797
2025-10-30	0.940	0.940	0.926	0.938	0.938	532,796
2025-10-29	0.950	0.950	0.933	0.934	0.934	643,607
2025-10-28	0.955	0.955	0.940	0.947	0.947	217,888
2025-10-27	0.970	0.970	0.939	0.953	0.953	305,175
2025-10-24	0.935	0.947	0.925	0.947	0.947	402,358
2025-10-23	0.955	0.955	0.930	0.937	0.937	430,517
2025-10-22	0.940	0.944	0.928	0.939	0.939	396,519
2025-10-21	0.930	0.937	0.926	0.933	0.933	306,923
2025-10-20	0.946	0.946	0.921	0.933	0.933	359,689
2025-10-17	0.932	0.932	0.920	0.923	0.923	694,129
2025-10-16	0.940	0.940	0.930	0.933	0.933	448,077
2025-10-15	0.942	0.942	0.934	0.934	0.934	496,781
2025-10-14	0.948	0.954	0.937	0.940	0.940	553,851
2025-10-13	0.953	0.958	0.942	0.952	0.952	810,065
2025-10-10	0.946	0.963	0.946	0.950	0.950	563,261
2025-10-09	0.962	0.965	0.946	0.950	0.950	839,225
2025-10-08	0.979	0.979	0.950	0.952	0.952	552,114
2025-10-07	1.012	1.012	0.965	0.971	0.971	733,290
2025-10-06	0.971	0.978	0.960	0.975	0.975	471,478
2025-10-03	0.975	0.975	0.966	0.971	0.971	1,632,853
2025-10-02	1.000	1.000	0.973	0.973	0.973	843,456
2025-10-01	0.990	0.990	0.971	0.990	0.990	2,945,050
2025-09-30	0.970	0.982	0.962	0.979	0.979	1,421,007
2025-09-29	0.964	0.969	0.954	0.968	0.968	581,937
2025-09-26	0.967	0.971	0.960	0.964	0.964	407,896
2025-09-25	0.990	0.990	0.961	0.966	0.966	938,854
2025-09-24	0.990	0.990	0.966	0.971	0.971	559,676
2025-09-23	0.982	0.986	0.963	0.964	0.964	541,563
2025-09-22	0.990	0.990	0.976	0.976	0.976	388,377
2025-09-19	1.000	1.000	0.984	0.986	0.986	1,517,488
2025-09-18	1.030	1.030	0.987	0.995	0.995	3,616,293
2025-09-17	1.030	1.030	0.989	0.997	0.997	1,700,830
2025-09-16	1.010	1.010	0.986	0.986	0.986	1,714,221
2025-09-15	1.010	1.012	0.997	1.006	1.006	1,657,441
2025-09-12	0.994	1.016	0.987	1.000	1.000	1,316,093
2025-09-11	0.990	1.008	0.985	0.993	0.993	1,105,150
2025-09-10	0.980	0.993	0.980	0.990	0.990	837,201
2025-09-09	0.982	0.988	0.980	0.985	0.985	428,858
2025-09-08	1.020	1.020	0.980	0.982	0.982	469,158
2025-09-05	1.010	1.010	0.983	0.987	0.987	575,251
2025-09-04	0.970	0.989	0.970	0.986	0.986	6,364,576
2025-09-03	0.960	0.970	0.957	0.967	0.967	2,589,824
2025-09-02	0.970	0.970	0.959	0.963	0.963	865,848
2025-09-01	0.980	0.980	0.960	0.969	0.969	238,556
2025-08-29	0.980	0.980	0.959	0.962	0.962	296,022
2025-08-28	0.963	0.969	0.957	0.966	0.966	639,682
2025-08-27	0.969	0.969	0.955	0.962	0.962	782,597
2025-08-26	0.970	0.976	0.963	0.967	0.967	1,167,344
2025-08-25	0.980	0.981	0.968	0.973	0.973	294,644
2025-08-22	0.970	0.978	0.960	0.973	0.973	589,592
2025-08-21	0.994	0.994	0.957	0.960	0.960	772,364
2025-08-20	0.974	1.000	0.974	0.994	0.970	1,000,528
2025-08-19	0.970	0.984	0.970	0.978	0.955	437,205
2025-08-18	0.973	0.977	0.969	0.977	0.954	300,433
2025-08-15	0.997	0.997	0.972	0.976	0.953	654,859
2025-08-14	0.979	0.993	0.979	0.983	0.983	385,474

← NewerPage 5 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.