Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.110	1.110	1.075	1.090	0.820	855,396
2023-03-27	1.090	1.110	1.065	1.095	0.824	677,255
2023-03-24	1.060	1.106	1.060	1.085	0.816	357,045
2023-03-23	1.080	1.105	1.080	1.095	0.824	281,494
2023-03-22	1.100	1.100	1.080	1.093	0.822	127,021
2023-03-21	1.095	1.105	1.075	1.093	0.822	415,973
2023-03-20	1.085	1.095	1.060	1.083	0.814	42,844
2023-03-17	1.095	1.095	1.055	1.085	0.816	57,294
2023-03-16	1.075	1.095	1.055	1.085	0.816	96,432
2023-03-15	1.080	1.095	1.055	1.083	0.814	507,287
2023-03-14	1.070	1.095	1.070	1.083	0.814	101,180
2023-03-13	1.065	1.080	1.055	1.065	0.801	394,455
2023-03-10	1.065	1.085	1.045	1.075	0.808	126,247
2023-03-09	1.050	1.060	1.045	1.060	0.797	606,021
2023-03-08	1.080	1.085	1.050	1.055	0.793	610,357
2023-03-07	1.105	1.105	1.070	1.080	0.812	891,719
2023-03-06	1.100	1.105	1.085	1.090	0.820	94,497
2023-03-03	1.085	1.105	1.075	1.098	0.825	697,497
2023-03-02	1.090	1.100	1.070	1.078	0.810	885,321
2023-03-01	1.110	1.120	1.080	1.085	0.816	691,664
2023-02-28	1.110	1.125	1.100	1.108	0.833	195,724
2023-02-27	1.100	1.115	1.095	1.108	0.833	283,821
2023-02-24	1.115	1.125	1.100	1.110	0.835	331,922
2023-02-23	1.095	1.120	1.095	1.103	0.829	147,079
2023-02-22	1.115	1.125	1.100	1.105	0.831	200,164
2023-02-21	1.120	1.145	1.118	1.118	0.840	88,746
2023-02-20	1.145	1.150	1.130	1.130	0.850	70,163
2023-02-17	1.150	1.150	1.130	1.133	0.852	926,219
2023-02-16	1.145	1.150	1.130	1.130	0.850	52,212
2023-02-15	1.135	1.150	1.130	1.135	0.854	13,988
2023-02-14	1.145	1.150	1.125	1.130	0.850	23,346
2023-02-13	1.145	1.145	1.130	1.130	0.850	1,271,371
2023-02-10	1.135	1.150	1.135	1.135	0.854	90,988
2023-02-09	1.130	1.145	1.130	1.145	0.861	1,218,075
2023-02-08	1.125	1.145	1.115	1.130	0.850	40,986
2023-02-07	1.120	1.145	1.115	1.130	0.850	141,287
2023-02-06	1.145	1.145	1.115	1.130	0.850	63,293
2023-02-03	1.130	1.145	1.115	1.138	0.855	119,903
2023-02-02	1.130	1.140	1.100	1.128	0.848	208,548
2023-02-01	1.135	1.140	1.110	1.130	0.838	69,938
2023-01-31	1.130	1.140	1.110	1.120	0.831	122,306
2023-01-30	1.140	1.145	1.110	1.125	0.834	140,365
2023-01-27	1.140	1.150	1.105	1.135	0.842	385,181
2023-01-26	1.130	1.140	1.110	1.135	0.842	194,386
2023-01-25	1.125	1.130	1.105	1.125	0.834	19,785
2023-01-24	1.115	1.130	1.100	1.115	0.827	167,068
2023-01-23	1.120	1.145	1.112	1.120	0.831	60,184
2023-01-20	1.115	1.140	1.115	1.128	0.836	51,114
2023-01-19	1.135	1.135	1.115	1.123	0.833	23,790
2023-01-18	1.120	1.155	1.115	1.130	0.838	207,752
2023-01-17	1.120	1.140	1.120	1.125	0.834	75,707
2023-01-16	1.145	1.145	1.120	1.133	0.840	570,317
2023-01-13	1.140	1.145	1.116	1.135	0.842	931,393
2023-01-12	1.125	1.140	1.115	1.135	0.842	6,895,137
2023-01-11	1.125	1.125	1.115	1.123	0.833	8,307
2023-01-10	1.125	1.125	1.110	1.118	0.829	19,454
2023-01-09	1.110	1.125	1.105	1.115	0.827	49,298
2023-01-06	1.110	1.125	1.110	1.118	0.829	62,277
2023-01-05	1.110	1.125	1.110	1.115	0.827	28,901
2023-01-04	1.130	1.135	1.110	1.118	0.829	829,539

← NewerPage 16 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.