Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.900	0.914	0.872	0.872	0.700	128,469
2024-03-08	0.890	0.916	0.876	0.904	0.726	575,588
2024-03-07	0.914	0.916	0.872	0.872	0.700	260,389
2024-03-06	0.892	0.914	0.872	0.904	0.726	82,307
2024-03-05	0.876	0.914	0.872	0.872	0.700	198,504
2024-03-04	0.902	0.914	0.872	0.872	0.700	153,952
2024-03-01	0.890	0.914	0.878	0.904	0.726	136,650
2024-02-29	0.870	0.910	0.860	0.902	0.724	2,241,392
2024-02-28	0.868	0.880	0.840	0.870	0.699	400,652
2024-02-27	0.846	0.880	0.837	0.868	0.697	185,856
2024-02-26	0.860	0.890	0.846	0.856	0.688	377,082
2024-02-23	0.870	0.896	0.864	0.866	0.696	2,024,491
2024-02-22	0.880	0.904	0.848	0.887	0.712	376,877
2024-02-21	0.854	0.880	0.842	0.875	0.703	564,841
2024-02-20	0.862	0.868	0.842	0.865	0.695	318,737
2024-02-19	0.860	0.872	0.840	0.860	0.691	168,064
2024-02-16	0.864	0.874	0.840	0.860	0.691	69,054
2024-02-15	0.842	0.872	0.840	0.860	0.691	158,816
2024-02-14	0.864	0.864	0.840	0.852	0.684	862,078
2024-02-13	0.860	0.886	0.850	0.855	0.687	365,988
2024-02-12	0.880	0.880	0.858	0.864	0.694	411,770
2024-02-09	0.864	0.886	0.859	0.866	0.696	774,115
2024-02-08	0.882	0.894	0.860	0.873	0.701	201,440
2024-02-07	0.888	0.904	0.887	0.896	0.707	237,411
2024-02-06	0.896	0.906	0.890	0.895	0.706	573,382
2024-02-05	0.894	0.918	0.894	0.894	0.705	182,897
2024-02-02	0.910	0.920	0.895	0.899	0.709	397,533
2024-02-01	0.916	0.926	0.900	0.913	0.720	300,753
2024-01-31	0.924	0.926	0.900	0.913	0.720	1,026,692
2024-01-30	0.918	0.930	0.912	0.915	0.722	593,661
2024-01-29	0.938	0.950	0.918	0.922	0.727	103,840
2024-01-26	0.930	0.940	0.924	0.928	0.732	89,240
2024-01-25	0.936	0.940	0.927	0.930	0.734	783,964
2024-01-24	0.928	0.936	0.921	0.926	0.730	408,252
2024-01-23	0.938	0.942	0.920	0.933	0.736	916,317
2024-01-22	0.936	0.950	0.928	0.935	0.738	155,614
2024-01-19	0.958	0.970	0.935	0.938	0.740	1,638,912
2024-01-18	0.966	0.996	0.958	0.967	0.763	191,328
2024-01-17	0.962	0.998	0.958	0.982	0.775	448,432
2024-01-16	0.962	0.978	0.960	0.965	0.761	105,235
2024-01-15	0.964	0.980	0.960	0.965	0.761	252,157
2024-01-12	0.972	0.986	0.958	0.958	0.756	94,503
2024-01-11	0.994	0.998	0.968	0.986	0.778	136,858
2024-01-10	0.972	0.988	0.969	0.987	0.779	324,564
2024-01-09	0.996	1.015	0.972	0.981	0.774	300,478
2024-01-08	0.982	1.015	0.972	1.005	0.792	1,462,875
2024-01-05	0.992	1.010	0.980	0.998	0.787	217,990
2024-01-04	0.982	1.005	0.980	0.998	0.787	87,779
2024-01-03	1.005	1.010	0.980	0.987	0.779	188,083
2024-01-02	1.015	1.016	1.000	1.005	0.793	176,440
2023-12-29	1.015	1.015	0.972	1.001	0.789	5,205
2023-12-28	1.015	1.015	0.980	1.008	0.795	19,699
2023-12-27	1.015	1.015	0.974	0.998	0.787	148,464
2023-12-22	1.015	1.015	0.979	0.994	0.784	17,366
2023-12-21	0.978	1.010	0.972	0.996	0.785	130,162
2023-12-20	0.978	0.986	0.978	0.982	0.775	466,312
2023-12-19	0.982	1.015	0.980	0.982	0.775	111,575
2023-12-18	0.998	1.015	0.980	0.985	0.777	69,974
2023-12-15	1.005	1.015	0.978	0.998	0.787	87,353
2023-12-14	0.998	1.005	0.978	0.990	0.781	68,896

← NewerPage 12 of 22 · 1,266 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.