Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.130	1.135	1.110	1.118	0.829	829,539
2023-01-03	1.135	1.145	1.120	1.125	0.834	150,418
2022-12-30	1.135	1.145	1.135	1.140	0.846	22,494
2022-12-29	1.135	1.150	1.135	1.140	0.846	12,805
2022-12-28	1.140	1.160	1.135	1.143	0.847	64,945
2022-12-23	1.140	1.150	1.140	1.145	0.849	11,402
2022-12-22	1.155	1.165	1.140	1.145	0.849	128,209
2022-12-21	1.160	1.160	1.141	1.150	0.853	214,479
2022-12-20	1.160	1.160	1.145	1.150	0.853	98,639
2022-12-19	1.160	1.160	1.145	1.155	0.857	29,337
2022-12-16	1.155	1.160	1.140	1.140	0.846	221,081
2022-12-15	1.150	1.160	1.145	1.155	0.857	89,284
2022-12-14	1.140	1.160	1.140	1.153	0.855	19,492
2022-12-13	1.145	1.155	1.145	1.150	0.853	90,676
2022-12-12	1.140	1.160	1.140	1.148	0.851	19,985
2022-12-09	1.150	1.160	1.140	1.150	0.853	308,672
2022-12-08	1.155	1.160	1.145	1.148	0.851	85,497
2022-12-07	1.140	1.160	1.140	1.150	0.853	124,881
2022-12-06	1.160	1.160	1.140	1.150	0.853	30,038
2022-12-05	1.145	1.160	1.145	1.153	0.855	26,981
2022-12-02	1.150	1.160	1.150	1.155	0.857	275,540
2022-12-01	1.165	1.165	1.155	1.155	0.857	595,687
2022-11-30	1.170	1.170	1.150	1.170	0.868	51,694
2022-11-29	1.150	1.170	1.150	1.160	0.860	10,570
2022-11-28	1.165	1.170	1.150	1.158	0.859	140,325
2022-11-25	1.165	1.175	1.160	1.163	0.862	66,032
2022-11-24	1.170	1.180	1.165	1.170	0.868	67,989
2022-11-23	1.180	1.185	1.152	1.180	0.875	39,137
2022-11-22	1.175	1.175	1.145	1.165	0.864	23,065
2022-11-21	1.170	1.180	1.135	1.165	0.864	35,183
2022-11-18	1.150	1.170	1.150	1.150	0.853	11,257
2022-11-17	1.145	1.170	1.130	1.163	0.862	128,205
2022-11-16	1.165	1.165	1.140	1.150	0.853	183,844
2022-11-15	1.155	1.170	1.150	1.150	0.853	91,471
2022-11-14	1.170	1.170	1.150	1.150	0.853	192,243
2022-11-11	1.165	1.170	1.150	1.163	0.862	64,986
2022-11-10	1.150	1.165	1.135	1.155	0.857	88,001
2022-11-09	1.160	1.165	1.130	1.155	0.845	161,029
2022-11-08	1.165	1.165	1.150	1.153	0.843	230,978
2022-11-07	1.160	1.165	1.130	1.160	0.849	162,341
2022-11-04	1.135	1.160	1.120	1.138	0.832	22,953
2022-11-03	1.125	1.155	1.120	1.140	0.834	52,330
2022-11-02	1.135	1.160	1.120	1.133	0.829	39,150
2022-11-01	1.145	1.155	1.120	1.145	0.838	63,425
2022-10-31	1.130	1.147	1.120	1.140	0.834	276,502
2022-10-28	1.130	1.130	1.110	1.125	0.823	201,603
2022-10-27	1.115	1.130	1.110	1.118	0.818	56,987
2022-10-26	1.130	1.131	1.115	1.120	0.820	105,853
2022-10-25	1.120	1.130	1.110	1.120	0.820	441,450
2022-10-24	1.100	1.125	1.085	1.110	0.812	376,372
2022-10-21	1.095	1.115	1.090	1.090	0.798	302,831
2022-10-20	1.105	1.125	1.090	1.090	0.798	109,944
2022-10-19	1.125	1.140	1.090	1.105	0.809	33,573
2022-10-18	1.105	1.140	1.100	1.118	0.818	428,143
2022-10-17	1.100	1.138	1.075	1.123	0.822	205,001
2022-10-14	1.115	1.115	1.075	1.098	0.803	1,342,237
2022-10-13	1.090	1.105	1.080	1.090	0.798	255,123
2022-10-12	1.100	1.145	1.050	1.088	0.796	364,256
2022-10-11	1.140	1.145	1.110	1.110	0.812	887,886
2022-10-10	1.110	1.150	1.095	1.120	0.820	427,751

← NewerPage 17 of 22 · 1,267 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.