Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.020	1.040	0.992	1.040	0.806	118,339
2023-09-19	1.000	1.020	0.976	0.998	0.774	466,947
2023-09-18	0.990	1.015	0.978	1.015	0.787	578,514
2023-09-15	0.982	0.990	0.952	0.975	0.756	51,331
2023-09-14	0.974	0.982	0.963	0.976	0.757	164,409
2023-09-13	0.964	0.982	0.952	0.970	0.752	42,345
2023-09-12	0.980	0.982	0.956	0.965	0.748	64,476
2023-09-11	0.966	0.974	0.950	0.974	0.755	842,969
2023-09-08	0.974	0.984	0.961	0.961	0.745	321,569
2023-09-07	0.974	1.005	0.968	0.974	0.755	189,675
2023-09-06	0.984	1.010	0.978	0.980	0.760	149,634
2023-09-05	0.998	1.020	0.986	0.987	0.765	82,392
2023-09-04	1.015	1.020	0.990	1.007	0.781	285,809
2023-09-01	0.996	1.025	0.968	1.007	0.781	374,724
2023-08-31	0.996	0.996	0.964	0.980	0.760	75,280
2023-08-30	0.974	0.996	0.964	0.979	0.759	475,258
2023-08-29	0.984	0.996	0.964	0.979	0.759	128,374
2023-08-25	0.976	0.984	0.968	0.968	0.750	39,185
2023-08-24	0.970	0.982	0.960	0.978	0.758	84,579
2023-08-23	0.960	0.970	0.944	0.944	0.732	161,410
2023-08-22	0.970	0.970	0.944	0.952	0.738	101,166
2023-08-21	0.968	0.970	0.944	0.948	0.735	115,434
2023-08-18	0.952	0.982	0.950	0.964	0.747	155,547
2023-08-17	0.972	0.988	0.958	0.958	0.743	403,250
2023-08-16	0.978	0.988	0.956	0.973	0.754	79,118
2023-08-15	0.968	0.990	0.954	0.972	0.753	419,697
2023-08-14	0.980	1.010	0.972	0.983	0.762	815,034
2023-08-11	0.990	1.010	0.980	0.995	0.771	571,693
2023-08-10	1.030	1.030	0.996	1.000	0.775	449,238
2023-08-09	1.050	1.065	1.030	1.040	0.794	110,037
2023-08-08	1.065	1.070	1.050	1.055	0.805	55,638
2023-08-07	1.070	1.075	1.050	1.065	0.813	439,068
2023-08-04	1.060	1.075	1.050	1.070	0.817	496,956
2023-08-03	1.060	1.060	1.050	1.058	0.807	90,661
2023-08-02	1.050	1.065	1.050	1.055	0.805	1,164,985
2023-08-01	1.050	1.065	1.045	1.060	0.809	827,299
2023-07-31	1.060	1.065	1.045	1.058	0.807	1,263,259
2023-07-28	1.045	1.060	1.045	1.055	0.805	85,853
2023-07-27	1.045	1.060	1.030	1.058	0.807	959,951
2023-07-26	1.025	1.045	1.010	1.045	0.797	746,212
2023-07-25	1.020	1.030	1.000	1.013	0.773	63,458
2023-07-24	1.025	1.030	1.005	1.020	0.778	399,416
2023-07-21	1.010	1.035	1.000	1.023	0.780	2,036,074
2023-07-20	1.020	1.035	1.006	1.013	0.773	1,099,682
2023-07-19	1.035	1.035	1.000	1.025	0.782	1,351,730
2023-07-18	1.020	1.035	1.000	1.013	0.773	686,948
2023-07-17	1.030	1.035	0.994	1.023	0.780	217,416
2023-07-14	1.020	1.035	0.998	1.015	0.774	22,353
2023-07-13	1.000	1.030	0.994	1.000	0.763	29,448
2023-07-12	0.994	1.035	0.992	1.017	0.776	690,377
2023-07-11	1.035	1.035	0.992	1.023	0.780	43,290
2023-07-10	0.992	1.035	0.992	1.018	0.776	100,248
2023-07-07	1.030	1.035	0.992	1.014	0.773	100,406
2023-07-06	1.005	1.035	1.004	1.015	0.774	64,583
2023-07-05	1.025	1.025	1.000	1.010	0.771	56,864
2023-07-04	1.025	1.035	0.994	1.025	0.782	24,288
2023-07-03	1.005	1.035	0.994	1.017	0.776	78,996
2023-06-30	1.010	1.025	0.988	1.011	0.771	622,391
2023-06-29	0.996	1.020	0.994	1.005	0.767	134,016
2023-06-28	1.010	1.023	1.000	1.010	0.771	184,225

← NewerPage 14 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.