Irish Residential Properties historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.894	0.895	0.870	0.871	0.871	558,063
2024-11-25	0.879	0.891	0.874	0.889	0.889	1,327,596
2024-11-22	0.830	0.878	0.830	0.876	0.876	1,404,172
2024-11-21	0.834	0.834	0.803	0.821	0.821	2,009,835
2024-11-20	0.850	0.850	0.826	0.826	0.826	1,757,480
2024-11-19	0.860	0.867	0.841	0.842	0.842	862,853
2024-11-18	0.869	0.871	0.858	0.859	0.859	872,939
2024-11-15	0.863	0.870	0.863	0.865	0.865	359,820
2024-11-14	0.867	0.871	0.864	0.865	0.865	3,457,721
2024-11-13	0.865	0.869	0.861	0.864	0.864	2,226,785
2024-11-12	0.865	0.867	0.863	0.866	0.866	593,027
2024-11-11	0.875	0.875	0.865	0.868	0.868	255,197
2024-11-08	0.865	0.873	0.860	0.866	0.866	378,125
2024-11-07	0.870	0.870	0.850	0.862	0.862	547,589
2024-11-06	0.867	0.885	0.862	0.862	0.862	2,807,372
2024-11-05	0.864	0.870	0.860	0.867	0.867	1,028,133
2024-11-04	0.890	0.890	0.865	0.865	0.865	905,426
2024-11-01	0.866	0.876	0.859	0.875	0.875	1,079,168
2024-10-31	0.902	0.902	0.864	0.870	0.870	1,717,189
2024-10-30	0.890	0.890	0.861	0.868	0.868	732,016
2024-10-29	0.890	0.890	0.857	0.860	0.860	858,626
2024-10-28	0.870	0.877	0.870	0.872	0.872	2,611,212
2024-10-25	0.870	0.875	0.870	0.871	0.871	867,202
2024-10-24	0.880	0.880	0.860	0.874	0.874	1,475,652
2024-10-23	0.857	0.873	0.857	0.862	0.862	516,388
2024-10-22	0.855	0.860	0.850	0.860	0.860	4,122,952
2024-10-21	0.856	0.860	0.850	0.855	0.855	1,030,040
2024-10-18	0.857	0.870	0.850	0.857	0.857	837,332
2024-10-17	0.852	0.861	0.849	0.858	0.858	471,350
2024-10-16	0.851	0.857	0.850	0.850	0.850	742,025
2024-10-15	0.852	0.860	0.843	0.853	0.853	924,095
2024-10-14	0.862	0.866	0.849	0.851	0.851	1,980,826
2024-10-11	0.850	0.862	0.842	0.862	0.862	1,591,552
2024-10-10	0.858	0.861	0.846	0.851	0.851	1,062,228
2024-10-09	0.855	0.875	0.855	0.859	0.859	793,272
2024-10-08	0.874	0.880	0.855	0.855	0.855	2,283,057
2024-10-07	0.922	0.922	0.875	0.875	0.875	2,121,813
2024-10-04	0.906	0.906	0.889	0.901	0.901	739,924
2024-10-03	0.920	0.920	0.896	0.900	0.900	523,954
2024-10-02	0.925	0.925	0.909	0.910	0.910	649,716
2024-10-01	0.905	0.921	0.898	0.910	0.910	2,616,627
2024-09-30	0.891	0.916	0.887	0.899	0.899	6,590,363
2024-09-27	0.900	0.900	0.881	0.895	0.895	916,276
2024-09-26	0.890	0.890	0.879	0.888	0.888	667,828
2024-09-25	0.885	0.887	0.879	0.884	0.884	219,461
2024-09-24	0.900	0.900	0.881	0.893	0.893	589,813
2024-09-23	0.900	0.909	0.892	0.896	0.896	2,979,509
2024-09-20	0.900	0.905	0.891	0.899	0.899	1,606,785
2024-09-19	0.900	0.905	0.897	0.900	0.900	7,865,487
2024-09-18	0.906	0.907	0.892	0.894	0.894	289,795
2024-09-17	0.920	0.920	0.898	0.900	0.900	1,486,066
2024-09-16	0.920	0.920	0.900	0.905	0.905	605,626
2024-09-13	0.882	0.902	0.882	0.900	0.900	5,318,234
2024-09-12	0.877	0.885	0.871	0.882	0.882	527,208
2024-09-11	0.876	0.878	0.873	0.878	0.878	309,987
2024-09-10	0.869	0.881	0.866	0.880	0.880	2,320,672
2024-09-09	0.877	0.877	0.866	0.870	0.870	376,572
2024-09-06	0.884	0.884	0.872	0.873	0.873	466,044
2024-09-05	0.882	0.887	0.878	0.880	0.880	1,125,552
2024-09-04	0.870	0.886	0.866	0.880	0.880	366,951

← NewerPage 9 of 22 · 1,275 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.