Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.872	0.908	0.862	0.873	0.715	71,962
2024-06-06	0.880	0.890	0.866	0.886	0.726	147,084
2024-06-05	0.882	0.904	0.880	0.895	0.733	31,205
2024-06-04	0.894	0.906	0.864	0.884	0.724	153,056
2024-06-03	0.890	0.908	0.864	0.881	0.722	748,597
2024-05-31	0.884	0.892	0.862	0.876	0.718	1,907,739
2024-05-30	0.878	0.892	0.862	0.872	0.715	48,768
2024-05-29	0.898	0.908	0.862	0.869	0.712	386,120
2024-05-28	0.880	0.910	0.880	0.899	0.737	93,458
2024-05-24	0.876	0.888	0.866	0.875	0.717	117,440
2024-05-23	0.880	0.910	0.862	0.886	0.726	32,154
2024-05-22	0.878	0.886	0.870	0.877	0.719	51,496
2024-05-21	0.876	0.894	0.874	0.886	0.726	104,434
2024-05-20	0.890	0.890	0.873	0.875	0.717	37,356
2024-05-17	0.886	0.924	0.880	0.889	0.729	250,628
2024-05-16	0.902	0.924	0.886	0.886	0.726	89,255
2024-05-15	0.900	0.922	0.880	0.880	0.721	66,103
2024-05-14	0.900	0.910	0.892	0.892	0.731	1,104,937
2024-05-13	0.898	0.924	0.880	0.892	0.731	77,387
2024-05-10	0.902	0.922	0.880	0.880	0.721	68,616
2024-05-09	0.906	0.924	0.892	0.902	0.739	7,928
2024-05-08	0.890	0.924	0.890	0.900	0.738	172,897
2024-05-07	0.872	0.890	0.850	0.878	0.719	225,181
2024-05-03	0.854	0.872	0.844	0.861	0.706	106,223
2024-05-02	0.850	0.872	0.826	0.826	0.677	65,499
2024-05-01	0.860	0.872	0.826	0.849	0.682	19,632
2024-04-30	0.850	0.870	0.844	0.862	0.692	935,375
2024-04-29	0.826	0.872	0.826	0.866	0.696	97,155
2024-04-26	0.866	0.872	0.842	0.854	0.686	377,593
2024-04-25	0.846	0.862	0.843	0.860	0.691	139,246
2024-04-24	0.842	0.866	0.836	0.861	0.692	175,659
2024-04-23	0.866	0.866	0.857	0.858	0.689	128,343
2024-04-22	0.842	0.864	0.842	0.842	0.676	103,893
2024-04-19	0.856	0.864	0.840	0.840	0.675	846,593
2024-04-18	0.836	0.857	0.820	0.850	0.683	286,347
2024-04-17	0.816	0.844	0.816	0.820	0.659	174,436
2024-04-16	0.828	0.870	0.818	0.818	0.657	194,754
2024-04-15	0.858	0.868	0.838	0.842	0.676	185,362
2024-04-12	0.860	0.878	0.838	0.838	0.673	140,347
2024-04-11	0.838	0.884	0.838	0.838	0.673	94,854
2024-04-10	0.856	0.864	0.840	0.848	0.681	233,286
2024-04-09	0.850	0.890	0.848	0.848	0.681	383,806
2024-04-08	0.866	0.876	0.850	0.864	0.694	96,699
2024-04-05	0.879	0.890	0.866	0.866	0.696	81,905
2024-04-04	0.860	0.890	0.850	0.866	0.696	183,488
2024-04-03	0.860	0.896	0.854	0.862	0.692	210,008
2024-04-02	0.850	0.896	0.848	0.848	0.681	1,021,086
2024-03-28	0.860	0.880	0.854	0.854	0.686	184,683
2024-03-27	0.868	0.880	0.848	0.848	0.681	86,659
2024-03-26	0.876	0.880	0.850	0.850	0.683	362,103
2024-03-25	0.874	0.896	0.852	0.860	0.691	399,122
2024-03-22	0.860	0.894	0.854	0.856	0.688	202,865
2024-03-21	0.870	0.896	0.852	0.860	0.691	73,001
2024-03-20	0.866	0.866	0.850	0.864	0.694	296,108
2024-03-19	0.864	0.908	0.860	0.860	0.691	533,314
2024-03-18	0.880	0.916	0.872	0.872	0.700	401,694
2024-03-15	0.876	0.916	0.872	0.872	0.700	98,952
2024-03-14	0.916	0.916	0.874	0.916	0.736	63,801
2024-03-13	0.880	0.900	0.876	0.882	0.708	157,172
2024-03-12	0.880	0.916	0.874	0.880	0.707	445,152

← NewerPage 11 of 22 · 1,262 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.