Irish Residential Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 1.034 | 1.038 | 1.028 | 1.034 | 1.034 | 861,636 |
| 2026-05-07 | 1.062 | 1.062 | 1.034 | 1.034 | 1.034 | 223,380 |
| 2026-05-06 | 1.040 | 1.054 | 1.040 | 1.046 | 1.046 | 1,033,851 |
| 2026-05-05 | 1.090 | 1.090 | 1.028 | 1.040 | 1.040 | 1,147,008 |
| 2026-04-30 | 1.036 | 1.098 | 1.034 | 1.072 | 1.072 | 1,947,595 |
| 2026-04-29 | 1.036 | 1.048 | 1.028 | 1.044 | 1.044 | 562,275 |
| 2026-04-28 | 1.040 | 1.046 | 1.030 | 1.044 | 1.044 | 681,637 |
| 2026-04-27 | 1.030 | 1.044 | 1.026 | 1.042 | 1.042 | 532,647 |
| 2026-04-24 | 1.034 | 1.038 | 1.026 | 1.034 | 1.034 | 476,799 |
← NewerPage 3 of 3 · 129 trading days
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.