Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2.320 | 2.355 | 2.300 | 2.315 | 2.315 | 685,402 |
| 2026-05-07 | 2.355 | 2.420 | 2.315 | 2.315 | 2.315 | 1,804,848 |
| 2026-05-06 | 2.280 | 2.410 | 2.280 | 2.405 | 2.405 | 1,801,171 |
| 2026-05-05 | 2.220 | 2.285 | 2.175 | 2.275 | 2.275 | 2,428,042 |
| 2026-04-30 | 2.120 | 2.180 | 2.120 | 2.180 | 2.180 | 1,056,036 |
| 2026-04-29 | 2.180 | 2.200 | 2.155 | 2.160 | 2.160 | 1,048,969 |
| 2026-04-28 | 2.180 | 2.180 | 2.135 | 2.175 | 2.175 | 514,806 |
| 2026-04-27 | 2.200 | 2.200 | 2.150 | 2.160 | 2.160 | 718,212 |
| 2026-04-24 | 2.130 | 2.165 | 2.120 | 2.150 | 2.150 | 334,764 |
| 2026-04-23 | 2.185 | 2.220 | 2.140 | 2.145 | 2.145 | 596,126 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-20 | 0.0310 EUR |
| 2022-09-15 | 0.0300 EUR |
| 2022-04-21 | 0.0280 EUR |
| 2021-09-16 | 0.0266 EUR |
| 2020-04-30 | 0.0275 EUR |
| 2019-09-19 | 0.0250 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.