Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.140	1.140	1.110	1.125	0.823	256,594
2022-10-06	1.135	1.145	1.125	1.128	0.825	118,671
2022-10-05	1.135	1.165	1.115	1.115	0.816	286,745
2022-10-04	1.140	1.165	1.140	1.145	0.838	218,508
2022-10-03	1.150	1.160	1.130	1.145	0.838	228,973
2022-09-30	1.150	1.165	1.127	1.160	0.849	322,067
2022-09-29	1.150	1.150	1.115	1.130	0.827	2,311,827
2022-09-28	1.155	1.165	1.090	1.135	0.831	1,498,051
2022-09-27	1.180	1.185	1.150	1.150	0.842	374,851
2022-09-26	1.220	1.230	1.165	1.165	0.853	717,932
2022-09-23	1.215	1.235	1.205	1.205	0.882	68,869
2022-09-22	1.215	1.250	1.205	1.230	0.900	1,136,705
2022-09-21	1.230	1.235	1.210	1.225	0.897	762,112
2022-09-20	1.210	1.230	1.205	1.230	0.900	269,676
2022-09-16	1.255	1.255	1.205	1.210	0.886	9,600,384
2022-09-15	1.245	1.250	1.225	1.240	0.907	507,258
2022-09-14	1.250	1.250	1.220	1.225	0.897	162,152
2022-09-13	1.230	1.250	1.220	1.235	0.904	167,168
2022-09-12	1.250	1.250	1.230	1.233	0.902	93,172
2022-09-09	1.245	1.255	1.225	1.230	0.900	363,694
2022-09-08	1.235	1.245	1.200	1.230	0.900	10,700
2022-09-07	1.235	1.245	1.200	1.215	0.889	1,423,623
2022-09-06	1.225	1.245	1.215	1.235	0.904	115,906
2022-09-05	1.245	1.245	1.210	1.220	0.893	218,899
2022-09-02	1.225	1.245	1.225	1.235	0.904	71,531
2022-09-01	1.225	1.240	1.225	1.233	0.902	1,084,390
2022-08-31	1.235	1.240	1.225	1.235	0.904	3,961,657
2022-08-30	1.215	1.237	1.195	1.233	0.902	558,274
2022-08-26	1.210	1.230	1.206	1.208	0.884	63,866
2022-08-25	1.205	1.225	1.200	1.220	0.893	111,753
2022-08-24	1.210	1.215	1.208	1.208	0.884	14,195
2022-08-23	1.210	1.215	1.200	1.205	0.882	86,776
2022-08-22	1.205	1.225	1.195	1.203	0.880	389,963
2022-08-19	1.210	1.225	1.210	1.215	0.889	1,662,899
2022-08-18	1.225	1.230	1.210	1.218	0.891	1,073,522
2022-08-17	1.225	1.235	1.210	1.225	0.897	56,836
2022-08-16	1.225	1.225	1.210	1.210	0.886	58,569
2022-08-15	1.205	1.225	1.205	1.220	0.893	31,470
2022-08-12	1.210	1.235	1.195	1.213	0.887	7,854
2022-08-11	1.220	1.235	1.205	1.220	0.893	486,183
2022-08-10	1.205	1.235	1.205	1.220	0.893	772,733
2022-08-09	1.220	1.235	1.205	1.228	0.898	22,746
2022-08-08	1.225	1.230	1.205	1.218	0.891	35,157
2022-08-05	1.210	1.220	1.185	1.198	0.876	678,780
2022-08-04	1.205	1.225	1.190	1.200	0.878	310,018
2022-08-03	1.225	1.235	1.205	1.205	0.871	1,127,076
2022-08-02	1.230	1.235	1.200	1.218	0.880	4,460,625
2022-08-01	1.215	1.235	1.200	1.235	0.892	5,038,404
2022-07-29	1.215	1.220	1.200	1.205	0.871	152,594
2022-07-28	1.210	1.220	1.200	1.220	0.881	3,592,874
2022-07-27	1.205	1.220	1.190	1.215	0.878	563,212
2022-07-26	1.200	1.210	1.180	1.210	0.874	2,100,205
2022-07-25	1.200	1.205	1.180	1.200	0.867	872,373
2022-07-22	1.190	1.200	1.185	1.200	0.867	2,577,830
2022-07-21	1.160	1.195	1.160	1.195	0.863	2,747,618
2022-07-20	1.190	1.195	1.160	1.170	0.845	252,390
2022-07-19	1.180	1.195	1.170	1.185	0.856	82,630
2022-07-18	1.190	1.205	1.180	1.180	0.853	181,371
2022-07-15	1.185	1.205	1.185	1.205	0.871	936,016
2022-07-14	1.200	1.220	1.185	1.185	0.856	432,100

← NewerPage 18 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.