Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.970	1.010	0.970	1.010	0.771	126,006
2023-06-26	0.980	1.020	0.976	0.976	0.745	298,257
2023-06-23	1.005	1.025	1.000	1.013	0.773	649,828
2023-06-22	1.025	1.040	1.010	1.018	0.776	254,716
2023-06-21	1.040	1.055	1.025	1.030	0.786	656,045
2023-06-20	1.070	1.071	1.045	1.050	0.801	167,028
2023-06-19	1.080	1.085	1.070	1.080	0.824	217,109
2023-06-16	1.075	1.085	1.065	1.075	0.820	227,913
2023-06-15	1.065	1.085	1.065	1.078	0.822	287,468
2023-06-14	1.085	1.085	1.070	1.083	0.826	57,665
2023-06-13	1.080	1.085	1.078	1.080	0.824	212,837
2023-06-12	1.085	1.094	1.070	1.080	0.824	49,463
2023-06-09	1.080	1.085	1.055	1.078	0.822	1,670,692
2023-06-08	1.070	1.080	1.055	1.065	0.813	427,321
2023-06-07	1.070	1.076	1.050	1.063	0.811	38,004
2023-06-06	1.070	1.080	1.050	1.063	0.811	212,895
2023-06-05	1.065	1.070	1.045	1.058	0.807	33,754
2023-06-02	1.060	1.075	1.045	1.060	0.809	105,846
2023-06-01	1.050	1.075	1.050	1.060	0.809	23,122
2023-05-31	1.045	1.063	1.035	1.063	0.811	221,912
2023-05-30	1.040	1.050	1.035	1.043	0.796	251,779
2023-05-26	1.060	1.060	1.030	1.040	0.794	586,100
2023-05-25	1.070	1.080	1.050	1.055	0.805	639,837
2023-05-24	1.070	1.085	1.065	1.070	0.817	276,859
2023-05-23	1.075	1.082	1.070	1.070	0.817	53,975
2023-05-22	1.080	1.095	1.070	1.080	0.824	172,836
2023-05-19	1.080	1.100	1.075	1.080	0.824	157,486
2023-05-18	1.075	1.095	1.070	1.080	0.824	157,732
2023-05-17	1.080	1.100	1.074	1.083	0.826	105,624
2023-05-16	1.090	1.100	1.075	1.083	0.826	329,387
2023-05-15	1.105	1.105	1.090	1.098	0.838	17,963
2023-05-12	1.105	1.105	1.090	1.100	0.839	358,928
2023-05-11	1.075	1.105	1.075	1.095	0.836	60,758
2023-05-10	1.105	1.107	1.085	1.105	0.831	113,603
2023-05-09	1.090	1.105	1.085	1.100	0.827	100,021
2023-05-05	1.090	1.100	1.085	1.090	0.820	46,188
2023-05-04	1.095	1.100	1.080	1.093	0.822	587,953
2023-05-03	1.085	1.095	1.065	1.085	0.816	297,179
2023-05-02	1.080	1.085	1.065	1.073	0.807	312,095
2023-04-28	1.075	1.090	1.073	1.075	0.808	93,981
2023-04-27	1.080	1.095	1.075	1.095	0.824	142,073
2023-04-26	1.080	1.080	1.065	1.073	0.807	76,285
2023-04-25	1.075	1.080	1.065	1.080	0.812	98,374
2023-04-24	1.070	1.100	1.070	1.070	0.805	306,146
2023-04-21	1.090	1.115	1.075	1.075	0.808	474,644
2023-04-20	1.115	1.120	1.085	1.105	0.831	102,933
2023-04-19	1.110	1.110	1.085	1.103	0.829	34,991
2023-04-18	1.110	1.119	1.095	1.105	0.831	116,446
2023-04-17	1.120	1.130	1.090	1.100	0.827	488,884
2023-04-14	1.120	1.130	1.100	1.115	0.839	993,420
2023-04-13	1.130	1.130	1.095	1.113	0.837	3,642,070
2023-04-12	1.120	1.130	1.105	1.113	0.837	613,536
2023-04-11	1.135	1.135	1.100	1.113	0.837	901,005
2023-04-06	1.090	1.135	1.090	1.120	0.842	660,138
2023-04-05	1.090	1.110	1.090	1.100	0.827	773,507
2023-04-04	1.110	1.110	1.090	1.095	0.824	257,941
2023-04-03	1.100	1.110	1.070	1.105	0.831	126,455
2023-03-31	1.100	1.110	1.065	1.088	0.818	452,039
2023-03-30	1.100	1.110	1.070	1.085	0.816	101,435
2023-03-29	1.085	1.110	1.085	1.093	0.822	176,587

← NewerPage 15 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.