Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.010	1.010	0.974	0.979	0.979	426,580
2025-08-12	1.010	1.010	0.988	0.988	0.988	491,756
2025-08-11	0.990	1.018	0.979	1.010	1.010	33,208,195
2025-08-08	1.018	1.018	0.981	0.985	0.985	7,553,753
2025-08-07	1.000	1.000	0.977	0.980	0.980	2,182,985
2025-08-06	0.980	0.986	0.979	0.985	0.985	1,451,048
2025-08-05	0.980	0.985	0.974	0.980	0.980	3,005,960
2025-08-04	0.974	0.985	0.970	0.983	0.983	379,359
2025-08-01	0.970	0.977	0.960	0.970	0.970	1,014,554
2025-07-31	0.990	0.990	0.972	0.976	0.976	855,671
2025-07-30	0.994	0.994	0.973	0.976	0.976	1,142,998
2025-07-29	0.989	0.992	0.985	0.987	0.987	343,661
2025-07-28	0.975	0.989	0.975	0.987	0.987	502,468
2025-07-25	0.986	0.986	0.974	0.975	0.975	443,248
2025-07-24	0.990	0.990	0.982	0.990	0.990	340,440
2025-07-23	1.000	1.000	0.988	0.988	0.988	236,602
2025-07-22	1.004	1.010	0.997	1.000	1.000	846,016
2025-07-21	1.038	1.038	1.004	1.010	1.010	299,632
2025-07-18	1.002	1.010	0.997	1.006	1.006	3,091,999
2025-07-17	1.008	1.016	1.004	1.012	1.012	690,495
2025-07-16	1.018	1.018	1.010	1.012	1.012	617,925
2025-07-15	1.030	1.044	1.020	1.020	1.020	2,707,545
2025-07-14	1.014	1.038	1.014	1.030	1.030	1,378,846
2025-07-11	1.012	1.030	1.010	1.020	1.020	6,009,149
2025-07-10	1.022	1.022	1.008	1.012	1.012	2,310,564
2025-07-09	1.018	1.018	1.008	1.012	1.012	1,267,679
2025-07-08	1.012	1.012	0.997	1.012	1.012	877,487
2025-07-07	1.002	1.020	0.999	1.008	1.008	1,640,562
2025-07-04	1.010	1.010	1.000	1.008	1.008	555,328
2025-07-03	1.008	1.020	1.004	1.012	1.012	564,006
2025-07-02	1.058	1.058	0.998	1.008	1.008	901,446
2025-07-01	1.030	1.032	1.014	1.020	1.020	1,374,779
2025-06-30	1.080	1.080	1.020	1.020	1.020	3,794,540
2025-06-27	1.046	1.052	1.032	1.036	1.036	1,005,915
2025-06-26	1.032	1.052	1.030	1.046	1.046	799,563
2025-06-25	1.042	1.042	1.028	1.032	1.032	16,150,475
2025-06-24	1.040	1.050	1.040	1.044	1.044	499,835
2025-06-23	1.050	1.052	1.040	1.046	1.046	358,079
2025-06-20	1.052	1.060	1.050	1.052	1.052	2,752,816
2025-06-19	1.050	1.064	1.050	1.056	1.056	406,549
2025-06-18	1.066	1.070	1.060	1.060	1.060	1,756,684
2025-06-17	1.060	1.072	1.056	1.060	1.060	1,622,169
2025-06-16	1.050	1.064	1.050	1.060	1.060	839,486
2025-06-13	1.072	1.072	1.052	1.064	1.064	383,709
2025-06-12	1.094	1.094	1.068	1.070	1.070	620,981
2025-06-11	1.100	1.100	1.072	1.078	1.078	1,859,253
2025-06-10	1.078	1.100	1.078	1.082	1.082	882,861
2025-06-09	1.094	1.116	1.082	1.090	1.090	5,186,604
2025-06-06	1.100	1.100	1.078	1.080	1.080	845,404
2025-06-05	1.120	1.120	1.086	1.088	1.088	494,181
2025-06-04	1.090	1.112	1.090	1.104	1.104	1,272,702
2025-06-03	1.090	1.090	1.072	1.086	1.086	572,369
2025-06-02	1.080	1.088	1.070	1.078	1.078	424,039
2025-05-30	1.080	1.082	1.072	1.072	1.072	1,230,816
2025-05-29	1.080	1.086	1.068	1.080	1.080	532,208
2025-05-28	1.070	1.082	1.062	1.074	1.074	2,229,701
2025-05-27	1.080	1.080	1.064	1.074	1.074	2,133,733
2025-05-26	1.044	1.066	1.044	1.062	1.062	261,297
2025-05-23	1.080	1.080	1.046	1.050	1.050	246,697
2025-05-22	1.070	1.070	1.052	1.054	1.054	349,960

← NewerPage 6 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.