Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.990	1.024	0.990	1.020	0.997	2,458,886
2025-02-20	1.010	1.010	0.978	0.982	0.982	666,178
2025-02-19	0.995	0.997	0.987	0.988	0.988	994,207
2025-02-18	0.993	0.997	0.984	0.995	0.995	271,072
2025-02-17	1.020	1.020	0.987	0.995	0.995	187,095
2025-02-14	0.990	1.000	0.984	0.990	0.990	1,197,934
2025-02-13	0.988	0.991	0.980	0.985	0.985	552,125
2025-02-12	0.994	0.995	0.972	0.982	0.982	756,788
2025-02-11	0.986	0.995	0.980	0.983	0.983	829,369
2025-02-10	0.968	1.006	0.968	0.990	0.990	2,361,125
2025-02-07	0.948	0.967	0.946	0.962	0.962	1,077,882
2025-02-06	0.920	0.946	0.920	0.946	0.946	537,796
2025-02-05	0.920	0.934	0.918	0.934	0.934	567,454
2025-02-04	0.910	0.923	0.902	0.920	0.920	1,032,219
2025-02-03	0.921	0.927	0.912	0.912	0.912	410,779
2025-01-31	0.921	0.939	0.920	0.935	0.935	2,308,007
2025-01-30	0.890	0.930	0.890	0.920	0.920	7,915,618
2025-01-29	0.902	0.907	0.898	0.905	0.905	2,196,309
2025-01-28	0.900	0.905	0.896	0.903	0.903	874,144
2025-01-27	0.900	0.900	0.888	0.892	0.892	316,082
2025-01-24	0.895	0.897	0.885	0.891	0.891	278,724
2025-01-23	0.905	0.905	0.887	0.887	0.887	237,939
2025-01-22	0.905	0.909	0.895	0.895	0.895	1,861,850
2025-01-21	0.916	0.916	0.900	0.903	0.903	817,889
2025-01-20	0.910	0.913	0.900	0.901	0.901	459,869
2025-01-17	0.900	0.909	0.895	0.909	0.909	829,797
2025-01-16	0.899	0.903	0.885	0.891	0.891	580,676
2025-01-15	0.888	0.894	0.871	0.890	0.890	1,033,640
2025-01-14	0.890	0.890	0.869	0.869	0.869	441,362
2025-01-13	0.875	0.879	0.867	0.868	0.868	990,192
2025-01-10	0.890	0.890	0.870	0.870	0.870	1,164,640
2025-01-09	0.875	0.884	0.868	0.883	0.883	970,383
2025-01-08	0.898	0.898	0.882	0.887	0.887	1,302,542
2025-01-07	0.900	0.902	0.890	0.890	0.890	1,504,698
2025-01-06	0.937	0.937	0.894	0.900	0.900	404,872
2025-01-03	0.918	0.918	0.904	0.904	0.904	1,517,601
2025-01-02	0.905	0.920	0.905	0.914	0.914	129,848
2024-12-31	0.911	0.920	0.910	0.910	0.910	109,772
2024-12-30	0.905	0.922	0.905	0.910	0.910	194,900
2024-12-27	0.919	0.921	0.905	0.920	0.920	239,953
2024-12-24	0.917	0.921	0.914	0.918	0.918	123,083
2024-12-23	0.914	0.920	0.903	0.915	0.915	290,583
2024-12-20	0.885	0.900	0.880	0.898	0.898	1,230,277
2024-12-19	0.896	0.896	0.880	0.885	0.885	1,156,826
2024-12-18	0.899	0.900	0.887	0.894	0.894	993,589
2024-12-17	0.913	0.913	0.885	0.888	0.888	881,295
2024-12-16	0.947	0.947	0.897	0.897	0.897	650,633
2024-12-13	0.933	0.933	0.922	0.930	0.930	1,057,307
2024-12-12	0.904	0.922	0.900	0.919	0.919	1,384,150
2024-12-11	0.900	0.901	0.892	0.900	0.900	1,803,292
2024-12-10	0.912	0.912	0.885	0.895	0.895	970,039
2024-12-09	0.900	0.903	0.885	0.886	0.886	576,026
2024-12-06	0.900	0.900	0.883	0.898	0.898	786,600
2024-12-05	0.900	0.901	0.883	0.883	0.883	841,639
2024-12-04	0.930	0.930	0.892	0.898	0.898	381,876
2024-12-03	0.920	0.920	0.895	0.900	0.900	585,165
2024-12-02	0.923	0.930	0.909	0.909	0.909	1,876,990
2024-11-29	0.897	0.912	0.897	0.910	0.910	1,583,073
2024-11-28	0.898	0.909	0.892	0.902	0.902	1,104,573
2024-11-27	0.870	0.896	0.870	0.895	0.895	844,551

← NewerPage 8 of 22 · 1,273 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.