Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.072	1.080	1.066	1.072	1.072	295,416
2025-05-20	1.062	1.084	1.062	1.074	1.074	962,357
2025-05-19	1.098	1.098	1.062	1.070	1.070	634,692
2025-05-16	1.084	1.090	1.070	1.074	1.074	1,688,851
2025-05-15	1.050	1.082	1.050	1.078	1.078	804,361
2025-05-14	1.034	1.064	1.034	1.052	1.052	1,483,786
2025-05-13	1.048	1.070	1.034	1.048	1.048	906,981
2025-05-12	1.050	1.074	1.046	1.062	1.062	805,725
2025-05-09	1.064	1.074	1.048	1.066	1.066	692,069
2025-05-08	1.074	1.086	1.060	1.068	1.068	2,518,049
2025-05-07	1.026	1.066	1.018	1.066	1.066	5,526,196
2025-05-06	1.040	1.040	1.012	1.018	1.018	509,786
2025-05-02	1.004	1.030	1.002	1.028	1.028	952,267
2025-04-30	1.022	1.022	1.012	1.020	1.020	668,491
2025-04-29	1.008	1.020	1.000	1.016	1.016	972,441
2025-04-28	1.026	1.030	1.004	1.008	1.008	1,037,045
2025-04-25	1.026	1.034	1.006	1.026	1.026	910,432
2025-04-24	1.030	1.036	1.018	1.018	1.018	676,099
2025-04-23	1.042	1.042	1.008	1.020	1.020	741,365
2025-04-22	1.026	1.060	1.010	1.020	1.020	1,457,286
2025-04-17	1.010	1.020	0.999	1.014	1.014	631,224
2025-04-16	0.987	1.008	0.980	1.008	1.008	2,009,165
2025-04-15	0.995	1.000	0.982	0.986	0.986	1,804,541
2025-04-14	0.975	1.000	0.975	0.987	0.987	1,128,569
2025-04-11	0.950	0.988	0.950	0.980	0.980	907,610
2025-04-10	0.952	0.971	0.947	0.950	0.950	3,264,505
2025-04-09	0.930	0.945	0.924	0.939	0.939	2,647,491
2025-04-08	0.901	0.950	0.884	0.950	0.950	2,296,564
2025-04-07	0.908	0.920	0.889	0.891	0.891	1,611,628
2025-04-04	0.970	0.970	0.926	0.928	0.928	1,964,076
2025-04-03	0.929	0.964	0.927	0.964	0.964	3,623,388
2025-04-02	0.943	0.946	0.935	0.935	0.935	643,751
2025-04-01	0.945	0.953	0.940	0.950	0.950	1,015,389
2025-03-31	0.945	0.945	0.926	0.941	0.941	1,053,055
2025-03-28	0.942	0.945	0.933	0.938	0.938	446,482
2025-03-27	0.960	0.960	0.934	0.940	0.940	3,245,394
2025-03-26	0.942	0.957	0.937	0.953	0.953	2,700,923
2025-03-25	0.941	0.947	0.939	0.941	0.941	567,860
2025-03-24	0.980	0.980	0.930	0.932	0.932	612,410
2025-03-21	0.966	0.970	0.940	0.963	0.963	1,098,544
2025-03-20	0.916	0.946	0.914	0.940	0.940	973,107
2025-03-19	0.910	0.912	0.901	0.910	0.910	2,141,811
2025-03-18	0.913	0.916	0.905	0.910	0.910	297,266
2025-03-17	0.911	0.920	0.907	0.920	0.920	329,993
2025-03-14	0.910	0.920	0.898	0.913	0.913	300,447
2025-03-13	0.904	0.907	0.897	0.903	0.903	931,250
2025-03-12	0.942	0.942	0.902	0.903	0.903	658,192
2025-03-11	0.930	0.935	0.905	0.908	0.908	709,823
2025-03-10	0.920	0.930	0.917	0.929	0.929	1,589,713
2025-03-07	0.914	0.925	0.910	0.917	0.917	525,689
2025-03-06	0.953	0.956	0.920	0.920	0.920	597,516
2025-03-05	0.965	0.976	0.937	0.937	0.937	656,617
2025-03-04	0.969	0.982	0.960	0.964	0.964	560,954
2025-03-03	0.974	0.986	0.968	0.977	0.977	1,121,038
2025-02-28	0.975	0.988	0.950	0.988	0.988	3,695,151
2025-02-27	0.982	0.982	0.951	0.951	0.951	538,255
2025-02-26	0.995	1.014	0.985	0.987	0.965	877,875
2025-02-25	1.020	1.020	0.994	0.997	0.975	2,622,171
2025-02-24	1.020	1.026	1.016	1.020	0.997	1,406,839
2025-02-21	0.990	1.024	0.990	1.020	0.997	2,458,886

← NewerPage 7 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.