Greencoat Renewables PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.940	0.968	0.938	0.938	0.783	299,970
2024-08-29	0.960	0.968	0.940	0.949	0.792	111,457
2024-08-28	0.958	0.968	0.938	0.959	0.801	2,163,087
2024-08-27	0.956	0.964	0.912	0.951	0.794	2,542,792
2024-08-23	0.946	0.960	0.936	0.936	0.781	163,291
2024-08-22	0.940	0.954	0.892	0.947	0.790	2,314,012
2024-08-21	0.900	0.940	0.884	0.931	0.777	1,388,769
2024-08-20	0.906	0.916	0.900	0.910	0.760	134,142
2024-08-19	0.908	0.926	0.902	0.915	0.764	364,414
2024-08-16	0.900	0.924	0.888	0.908	0.758	51,290
2024-08-15	0.896	0.904	0.884	0.893	0.745	34,145
2024-08-14	0.900	0.904	0.882	0.904	0.755	56,349
2024-08-13	0.900	0.910	0.891	0.891	0.744	96,319
2024-08-12	0.910	0.924	0.902	0.912	0.761	12,861
2024-08-09	0.904	0.926	0.902	0.914	0.763	69,435
2024-08-08	0.916	0.928	0.902	0.910	0.760	29,254
2024-08-07	0.918	0.926	0.910	0.916	0.765	55,580
2024-08-06	0.904	0.928	0.880	0.912	0.761	36,786
2024-08-05	0.888	0.932	0.888	0.914	0.763	505,977
2024-08-02	0.916	0.926	0.900	0.918	0.766	990,809
2024-08-01	0.916	0.922	0.892	0.910	0.760	191,894
2024-07-31	0.922	0.936	0.914	0.921	0.755	166,500
2024-07-30	0.900	0.922	0.868	0.912	0.747	535,851
2024-07-29	0.890	0.904	0.866	0.899	0.737	1,616,759
2024-07-26	0.900	0.910	0.866	0.891	0.730	71,104
2024-07-25	0.890	0.908	0.864	0.896	0.734	59,617
2024-07-24	0.904	0.910	0.866	0.882	0.723	74,445
2024-07-23	0.890	0.904	0.890	0.897	0.735	117,318
2024-07-22	0.894	0.906	0.864	0.882	0.723	1,924
2024-07-19	0.890	0.906	0.866	0.893	0.732	2,468
2024-07-18	0.872	0.906	0.864	0.872	0.715	948,809
2024-07-17	0.870	0.898	0.862	0.870	0.713	84,283
2024-07-16	0.888	0.890	0.870	0.880	0.721	34,109
2024-07-15	0.886	0.900	0.876	0.889	0.729	64,875
2024-07-12	0.898	0.914	0.876	0.892	0.731	254,773
2024-07-11	0.896	0.914	0.872	0.902	0.739	85,232
2024-07-10	0.896	0.896	0.872	0.880	0.721	20,647
2024-07-09	0.878	0.894	0.870	0.883	0.724	22,472
2024-07-08	0.876	0.894	0.870	0.875	0.717	52,455
2024-07-05	0.884	0.898	0.872	0.879	0.720	110,057
2024-07-04	0.888	0.898	0.872	0.872	0.715	757,748
2024-07-03	0.874	0.898	0.870	0.889	0.729	15,977
2024-07-02	0.870	0.888	0.870	0.884	0.724	18,253
2024-07-01	0.870	0.890	0.870	0.879	0.720	88,829
2024-06-28	0.890	0.890	0.862	0.876	0.718	74,751
2024-06-27	0.872	0.890	0.860	0.875	0.717	55,142
2024-06-26	0.872	0.890	0.860	0.867	0.710	52,009
2024-06-25	0.870	0.890	0.862	0.867	0.710	30,526
2024-06-24	0.890	0.890	0.862	0.876	0.718	230,244
2024-06-21	0.860	0.886	0.860	0.880	0.721	120,894
2024-06-20	0.864	0.876	0.862	0.863	0.707	66,137
2024-06-19	0.872	0.876	0.862	0.869	0.712	147,840
2024-06-18	0.856	0.872	0.850	0.861	0.706	48,269
2024-06-17	0.878	0.878	0.850	0.855	0.701	301,551
2024-06-14	0.854	0.880	0.852	0.866	0.710	1,258,078
2024-06-13	0.860	0.878	0.854	0.866	0.710	360,345
2024-06-12	0.868	0.876	0.852	0.866	0.710	48,041
2024-06-11	0.866	0.876	0.852	0.866	0.710	150,893
2024-06-10	0.882	0.882	0.860	0.871	0.714	64,750
2024-06-07	0.872	0.908	0.862	0.873	0.715	71,962

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.0170 EUR
2026-05-28	0.0170 EUR
2026-02-19	0.0170 EUR
2025-11-20	0.0170 EUR
2025-08-14	0.0170 EUR
2025-05-15	0.0170 EUR
2025-02-06	0.0169 EUR
2024-11-07	0.0169 EUR
2024-08-01	0.0169 EUR
2024-05-02	0.0169 EUR
2024-02-08	0.0161 EUR
2023-11-09	0.0161 EUR
2023-08-10	0.0161 EUR
2023-05-11	0.0161 EUR
2023-02-02	0.0155 EUR
2022-11-10	0.0155 EUR
2022-08-04	0.0155 EUR
2022-05-12	0.0155 EUR
2022-02-03	0.0152 EUR
2021-11-04	0.0152 EUR
2021-07-29	0.0152 EUR
2021-05-13	0.0152 EUR
2021-02-04	0.0152 EUR
2020-11-05	0.0152 EUR
2020-08-06	0.0152 EUR
2020-05-07	0.0152 EUR
2020-02-06	0.0151 EUR
2019-11-07	0.0151 EUR
2019-08-01	0.0151 EUR
2019-05-02	0.0151 EUR
2019-02-07	0.0150 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.