Cairn Homes PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1.972 | 1.978 | 1.952 | 1.976 | 1.976 | 820,671 |
| 2025-11-11 | 1.960 | 2.005 | 1.952 | 1.970 | 1.970 | 395,201 |
| 2025-11-10 | 1.896 | 1.954 | 1.896 | 1.940 | 1.940 | 369,612 |
| 2025-11-07 | 1.934 | 1.934 | 1.860 | 1.886 | 1.886 | 1,024,207 |
| 2025-11-06 | 1.922 | 1.944 | 1.900 | 1.930 | 1.930 | 2,082,830 |
| 2025-11-05 | 1.940 | 1.946 | 1.906 | 1.918 | 1.918 | 1,956,955 |
| 2025-11-04 | 1.920 | 1.960 | 1.906 | 1.944 | 1.944 | 1,015,348 |
| 2025-11-03 | 1.944 | 1.950 | 1.926 | 1.942 | 1.942 | 914,854 |
| 2025-10-31 | 1.934 | 1.944 | 1.922 | 1.928 | 1.928 | 2,791,638 |
| 2025-10-30 | 1.944 | 1.960 | 1.924 | 1.936 | 1.936 | 2,221,328 |
| 2025-10-29 | 1.900 | 1.956 | 1.890 | 1.944 | 1.944 | 1,768,330 |
| 2025-10-28 | 1.924 | 1.926 | 1.886 | 1.898 | 1.898 | 937,569 |
| 2025-10-27 | 1.942 | 1.942 | 1.908 | 1.926 | 1.926 | 212,173 |
| 2025-10-24 | 1.900 | 1.938 | 1.890 | 1.922 | 1.922 | 1,773,498 |
| 2025-10-23 | 1.950 | 1.974 | 1.896 | 1.898 | 1.898 | 512,452 |
← NewerPage 5 of 5 · 255 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.