0QT8.IL - Irish Residential Properties REIT Plc

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.00001.03001.03001.03001.030096,390
02 Jun 20231.02201.04001.02201.04001.0400189,736
01 Jun 20230.99301.01400.99140.99890.9989242,888
31 May 20231.00251.00000.99001.00251.002520,206
30 May 20231.00601.00800.99811.00001.000053,988
26 May 20231.01401.00400.98961.01401.014061,922
25 May 20231.02901.00801.00601.00601.006048,957
24 May 20231.01201.02601.00601.02501.025025,048
23 May 20231.01951.02601.01401.02201.022043,443
22 May 20231.01801.02601.01401.01401.014021,676
19 May 20231.00601.02400.99501.01061.0106281,520
18 May 20231.01401.01401.00201.00371.003771,901
17 May 20231.00451.01601.00601.01601.016030,205
16 May 20231.01351.02001.01571.01721.017238,257
15 May 20231.01401.02030.99201.01031.0103122,409
12 May 20231.01001.00800.99500.99930.9993148,780
11 May 20231.01601.01621.00601.01061.0106145,092
10 May 20231.00201.02061.00201.01151.011578,747
09 May 20231.01151.01661.00001.01151.0115262,456
05 May 20231.01201.02001.00201.02001.020079,473
04 May 20231.00601.02001.00601.01401.014074,131
03 May 20231.05001.05001.01601.01981.0198138,136
02 May 20231.02601.03411.02001.02001.020025,370
28 Apr 20231.01601.03831.03201.01751.017583,392
27 Apr 20230.98551.02000.98201.01591.015949,290
26 Apr 20231.00050.99350.98200.98720.987277,213
25 Apr 20231.00401.00801.00401.00501.005038,414
24 Apr 20231.01201.02001.01201.02001.020012,835
21 Apr 20231.01201.01801.01201.01241.012423,490
20 Apr 20231.03251.02001.00601.03251.032573,181
19 Apr 20231.03301.03601.02201.02891.0289244,043
18 Apr 20231.04401.05201.03601.04101.04101,031,522
17 Apr 20231.01351.04011.01001.03821.0382513,317
14 Apr 20231.00601.02001.00001.01671.0167140,479
13 Apr 20230.99301.02000.98901.00581.0058627,989
12 Apr 20230.94000.98300.94000.97800.9780292,756
11 Apr 20230.93550.94900.94000.94390.9439279,816
06 Apr 20230.92500.94000.93000.93030.9303205,750
05 Apr 20230.92200.92500.90900.91850.9185188,688
04 Apr 20230.93750.94000.92900.92990.9299175,981
03 Apr 20230.93250.94000.93000.94000.9400246,160
31 Mar 20230.92800.93900.92900.93090.9309510,354
30 Mar 20230.94000.94950.94000.94050.94051,533,916
29 Mar 20230.94000.94600.94090.94400.944049,777
28 Mar 20230.95250.95120.92400.94000.9400101,322
27 Mar 20230.95700.96200.94700.95070.9507194,882
24 Mar 20230.94900.95000.94000.94900.949066,845
23 Mar 20230.93350.96200.93400.96100.961058,925
22 Mar 20230.96200.97000.93980.97000.9700184,879
21 Mar 20230.96450.97200.95900.96400.9640139,719
20 Mar 20230.96400.97000.94480.96520.9652113,883
17 Mar 20230.97800.98000.95100.95450.9545347,369
16 Mar 20230.99450.99200.97560.97820.9782175,312
15 Mar 20231.00451.01000.99000.99740.9974118,398
14 Mar 20231.00601.01401.00201.00951.009584,366
13 Mar 20231.00601.01400.99591.00001.000074,077
10 Mar 20231.05001.05001.01601.02081.0208302,593
09 Mar 20231.06001.06601.04801.05431.054363,632
09 Mar 20230.0281 Dividend
08 Mar 20231.07401.08001.06401.07341.045387,352
07 Mar 20231.09001.09001.07401.07401.045957,801
06 Mar 20231.09201.09401.08401.08801.059535,817
03 Mar 20231.09001.09001.08201.08201.053737,116
02 Mar 20231.08201.08401.07981.08201.053771,627
01 Mar 20231.09401.09801.08401.08741.0589203,379
28 Feb 20231.10101.09421.08401.09001.0615179,396
27 Feb 20231.08601.11401.08401.09621.0675291,316
24 Feb 20231.12001.12401.07001.09081.06221,460,067
23 Feb 20231.12401.13401.11381.12001.090770,358
22 Feb 20231.15101.13401.11401.12451.095082,506
21 Feb 20231.15701.16001.13321.13601.106396,255
20 Feb 20231.16201.17001.15801.15801.127717,959
17 Feb 20231.16401.16401.15601.15931.128915,521
16 Feb 20231.16201.17601.16001.16201.131627,755
15 Feb 20231.16801.17401.16601.17401.14333,351,269
14 Feb 20231.17801.18801.16201.17221.141518,415
13 Feb 20231.15801.18001.15801.17201.141330,832
10 Feb 20231.15801.19981.15801.16201.131613,949
09 Feb 20231.18601.20201.18601.19611.164811,915
08 Feb 20231.18301.21001.18611.18301.152024,303
07 Feb 20231.17401.17801.16801.17651.145723,525
06 Feb 20231.16201.19601.15001.17851.1477115,002
03 Feb 20231.17201.17201.15201.16201.131641,271
02 Feb 20231.16801.17601.16801.17341.142767,466
01 Feb 20231.13201.17801.15201.16801.1374258,341
31 Jan 20231.16201.15801.13001.14271.1128276,417
30 Jan 20231.15701.16201.15601.15601.125781,822
27 Jan 20231.16001.16801.15801.16601.135536,009
26 Jan 20231.17601.17601.16001.16001.129616,878
25 Jan 20231.15101.17401.14401.15101.120973,027
24 Jan 20231.10901.15801.12801.15611.125963,104
23 Jan 20231.13201.13201.11791.11801.088728,591
20 Jan 20231.11301.13661.12001.11301.083930,398
19 Jan 20231.12401.11201.10601.10601.07707,008
18 Jan 20231.12001.12301.10401.11351.084449,506
17 Jan 20231.12001.12201.10401.11441.085271,491
16 Jan 20231.11301.12001.11001.11831.089136,303
13 Jan 20231.14001.14001.11001.11761.088428,605
12 Jan 20231.12601.14001.12001.13091.101387,558
11 Jan 20231.12001.14201.11001.11701.0878299,057
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...