Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.978	0.998	0.960	0.974	0.768	34,299
2023-12-12	0.980	0.998	0.968	0.980	0.773	347,627
2023-12-11	0.980	0.998	0.966	0.978	0.771	168,477
2023-12-08	0.998	0.998	0.978	0.978	0.771	358,369
2023-12-07	0.992	0.998	0.980	0.980	0.773	1,202,783
2023-12-06	0.974	0.996	0.938	0.992	0.782	434,346
2023-12-05	0.972	0.980	0.952	0.976	0.770	279,910
2023-12-04	0.966	0.972	0.934	0.964	0.760	288,825
2023-12-01	0.972	0.972	0.944	0.952	0.751	63,528
2023-11-30	0.970	0.972	0.950	0.970	0.765	642,195
2023-11-29	0.950	0.970	0.932	0.970	0.765	437,349
2023-11-28	0.934	0.948	0.932	0.945	0.745	73,204
2023-11-27	0.934	0.960	0.932	0.937	0.739	314,432
2023-11-24	0.956	0.962	0.944	0.946	0.746	150,648
2023-11-23	0.942	0.956	0.918	0.956	0.754	2,329,190
2023-11-22	0.916	0.956	0.916	0.932	0.735	221,358
2023-11-21	0.956	0.956	0.920	0.956	0.754	207,111
2023-11-20	0.930	0.948	0.926	0.940	0.741	292,374
2023-11-17	0.928	0.946	0.924	0.939	0.741	598,034
2023-11-16	0.922	0.954	0.918	0.925	0.730	785,482
2023-11-15	0.914	0.938	0.910	0.937	0.739	256,591
2023-11-14	0.894	0.928	0.882	0.914	0.721	2,694,353
2023-11-13	0.888	0.904	0.880	0.888	0.700	182,681
2023-11-10	0.886	0.902	0.876	0.887	0.700	1,769,485
2023-11-09	0.900	0.930	0.884	0.897	0.708	3,280,858
2023-11-08	0.914	0.932	0.898	0.924	0.716	127,057
2023-11-07	0.912	0.932	0.896	0.908	0.704	806,195
2023-11-06	0.928	0.932	0.902	0.916	0.710	121,389
2023-11-03	0.922	0.932	0.916	0.924	0.716	1,219,836
2023-11-02	0.894	0.920	0.870	0.911	0.706	782,906
2023-11-01	0.854	0.886	0.854	0.877	0.680	385,626
2023-10-31	0.864	0.892	0.860	0.864	0.670	80,840
2023-10-30	0.890	0.890	0.852	0.871	0.675	47,752
2023-10-27	0.870	0.884	0.858	0.870	0.674	249,311
2023-10-26	0.860	0.886	0.850	0.875	0.678	161,183
2023-10-25	0.872	0.890	0.854	0.873	0.677	225,385
2023-10-24	0.898	0.914	0.882	0.882	0.684	385,045
2023-10-23	0.892	0.912	0.892	0.897	0.695	49,300
2023-10-20	0.898	0.906	0.892	0.894	0.693	115,827
2023-10-19	0.900	0.914	0.876	0.896	0.695	73,735
2023-10-18	0.880	0.912	0.876	0.885	0.686	990,514
2023-10-17	0.900	0.910	0.884	0.895	0.694	295,978
2023-10-16	0.892	0.926	0.890	0.900	0.698	385,923
2023-10-13	0.930	0.932	0.892	0.898	0.696	550,643
2023-10-12	0.910	0.930	0.892	0.900	0.698	147,288
2023-10-11	0.908	0.920	0.894	0.910	0.705	111,288
2023-10-10	0.910	0.920	0.904	0.908	0.704	180,800
2023-10-09	0.896	0.920	0.894	0.907	0.703	36,457
2023-10-06	0.912	0.936	0.892	0.900	0.698	259,755
2023-10-05	0.906	0.928	0.900	0.920	0.713	323,036
2023-10-04	0.912	0.936	0.900	0.904	0.701	705,656
2023-10-03	0.956	0.974	0.910	0.919	0.712	401,597
2023-10-02	0.950	0.976	0.948	0.962	0.746	113,122
2023-09-29	0.950	0.980	0.948	0.963	0.746	107,761
2023-09-28	0.972	1.010	0.950	0.950	0.736	281,923
2023-09-27	0.982	1.010	0.972	0.984	0.763	133,964
2023-09-26	0.972	1.002	0.968	0.993	0.770	1,578,609
2023-09-25	0.984	1.005	0.968	0.975	0.756	179,668
2023-09-22	1.000	1.000	0.984	0.987	0.765	84,629
2023-09-21	1.020	1.020	0.988	0.998	0.773	28,979

← NewerPage 13 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.