Irish Residential Properties REIT Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 1.593 | 1.604 | 1.590 | 1.604 | 1.281 | 24,174 |
| 2021-11-02 | 1.602 | 1.607 | 1.602 | 1.607 | 1.283 | 46,728 |
| 2021-11-01 | 1.612 | 1.622 | 1.612 | 1.622 | 1.295 | 35,237 |
| 2021-10-29 | 1.634 | 1.634 | 1.618 | 1.621 | 1.295 | 45,627 |
| 2021-10-28 | 1.624 | 1.636 | 1.624 | 1.624 | 1.297 | 1,142 |
| 2021-10-27 | 1.606 | 1.620 | 1.606 | 1.606 | 1.282 | 9,818 |
| 2021-10-26 | 1.606 | 1.606 | 1.594 | 1.606 | 1.283 | 27,672 |
| 2021-10-25 | 1.622 | 1.622 | 1.606 | 1.613 | 1.288 | 63,210 |
| 2021-10-22 | 1.614 | 1.638 | 1.614 | 1.626 | 1.299 | 74,911 |
| 2021-10-21 | 1.610 | 1.612 | 1.600 | 1.611 | 1.286 | 28,366 |
| 2021-10-20 | 1.602 | 1.614 | 1.602 | 1.606 | 1.282 | 38,466 |
| 2021-10-19 | 1.562 | 1.600 | 1.562 | 1.600 | 1.278 | 46,651 |
| 2021-10-18 | 1.554 | 1.562 | 1.554 | 1.556 | 1.242 | 31,893 |
| 2021-10-15 | 1.555 | 1.558 | 1.546 | 1.557 | 1.244 | 22,079 |
| 2021-10-14 | 1.549 | 1.560 | 1.549 | 1.560 | 1.246 | 7,240 |
← NewerPage 20 of 20 · 1,155 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0250 EUR |
| 2026-02-26 | 0.0253 EUR |
| 2025-08-21 | 0.0236 EUR |
| 2025-02-27 | 0.0220 EUR |
| 2024-08-22 | 0.0188 EUR |
| 2024-03-07 | 0.0200 EUR |
| 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.