Irish Residential Properties historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.950 | 0.957 | 0.931 | 0.943 | 0.943 | 441,912 |
| 2025-11-11 | 0.948 | 0.952 | 0.940 | 0.947 | 0.947 | 210,041 |
| 2025-11-10 | 0.933 | 0.955 | 0.933 | 0.943 | 0.943 | 1,698,165 |
| 2025-11-07 | 0.936 | 0.936 | 0.926 | 0.935 | 0.935 | 386,896 |
| 2025-11-06 | 0.937 | 0.940 | 0.924 | 0.933 | 0.933 | 569,362 |
| 2025-11-05 | 0.923 | 0.935 | 0.916 | 0.933 | 0.933 | 548,688 |
| 2025-11-04 | 0.931 | 0.931 | 0.916 | 0.920 | 0.920 | 673,962 |
| 2025-11-03 | 0.932 | 0.933 | 0.925 | 0.931 | 0.931 | 392,491 |
| 2025-10-31 | 0.937 | 0.941 | 0.928 | 0.928 | 0.928 | 679,797 |
| 2025-10-30 | 0.940 | 0.940 | 0.926 | 0.938 | 0.938 | 532,796 |
| 2025-10-29 | 0.950 | 0.950 | 0.933 | 0.934 | 0.934 | 643,607 |
| 2025-10-28 | 0.955 | 0.955 | 0.940 | 0.947 | 0.947 | 217,888 |
| 2025-10-27 | 0.970 | 0.970 | 0.939 | 0.953 | 0.953 | 305,175 |
| 2025-10-24 | 0.935 | 0.947 | 0.925 | 0.947 | 0.947 | 402,358 |
| 2025-10-23 | 0.955 | 0.955 | 0.930 | 0.937 | 0.937 | 430,517 |
← NewerPage 5 of 5 · 255 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.