Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.210	1.215	1.195	1.205	0.871	377,783
2022-07-12	1.220	1.230	1.195	1.203	0.869	210,162
2022-07-11	1.215	1.225	1.202	1.210	0.874	190,958
2022-07-08	1.200	1.215	1.195	1.215	0.878	281,586
2022-07-07	1.190	1.200	1.185	1.190	0.860	169,106
2022-07-06	1.180	1.190	1.180	1.190	0.860	185,313
2022-07-05	1.180	1.190	1.180	1.190	0.860	83,964
2022-07-04	1.180	1.190	1.177	1.190	0.860	198,380
2022-07-01	1.185	1.190	1.155	1.190	0.860	245,262
2022-06-30	1.180	1.190	1.165	1.185	0.856	625,013
2022-06-29	1.175	1.190	1.155	1.190	0.860	703,193
2022-06-28	1.170	1.175	1.155	1.175	0.849	92,091
2022-06-27	1.160	1.175	1.150	1.175	0.849	557,916
2022-06-24	1.160	1.165	1.140	1.165	0.842	737,891
2022-06-23	1.150	1.160	1.135	1.135	0.820	16,689
2022-06-22	1.150	1.165	1.130	1.150	0.831	402,385
2022-06-21	1.150	1.165	1.150	1.150	0.831	357,641
2022-06-20	1.150	1.165	1.130	1.165	0.842	79,610
2022-06-17	1.145	1.160	1.135	1.155	0.834	348,350
2022-06-16	1.150	1.170	1.130	1.130	0.816	226,394
2022-06-15	1.155	1.170	1.150	1.150	0.831	631,475
2022-06-14	1.155	1.170	1.150	1.150	0.831	556,400
2022-06-13	1.155	1.170	1.145	1.165	0.842	593,383
2022-06-10	1.170	1.175	1.150	1.160	0.838	35,985
2022-06-09	1.160	1.175	1.155	1.175	0.849	15,471
2022-06-08	1.165	1.175	1.150	1.170	0.845	710,925
2022-06-07	1.150	1.170	1.145	1.145	0.827	723,683
2022-06-06	1.150	1.160	1.145	1.150	0.831	192,608
2022-06-01	1.150	1.160	1.145	1.150	0.831	1,418,983
2022-05-31	1.150	1.155	1.145	1.150	0.831	4,301,739
2022-05-30	1.160	1.160	1.140	1.145	0.827	402,193
2022-05-27	1.160	1.165	1.145	1.150	0.831	1,132,711
2022-05-26	1.165	1.170	1.144	1.160	0.838	453,371
2022-05-25	1.155	1.165	1.143	1.165	0.842	210,982
2022-05-24	1.170	1.180	1.150	1.150	0.831	471,338
2022-05-23	1.160	1.175	1.160	1.170	0.845	1,959,073
2022-05-20	1.160	1.170	1.151	1.170	0.845	209,880
2022-05-19	1.170	1.170	1.148	1.160	0.838	150,723
2022-05-18	1.155	1.170	1.150	1.155	0.834	171,082
2022-05-17	1.155	1.160	1.145	1.155	0.834	276,186
2022-05-16	1.155	1.160	1.145	1.150	0.831	691,886
2022-05-13	1.150	1.169	1.140	1.140	0.824	839,154
2022-05-12	1.145	1.155	1.135	1.140	0.824	376,652
2022-05-11	1.160	1.170	1.155	1.155	0.823	3,565,124
2022-05-10	1.170	1.175	1.160	1.160	0.827	959,774
2022-05-09	1.165	1.180	1.160	1.160	0.827	103,118
2022-05-06	1.165	1.180	1.155	1.180	0.841	1,056,638
2022-05-05	1.170	1.195	1.165	1.165	0.830	199,842
2022-05-04	1.190	1.190	1.180	1.180	0.841	589,597
2022-05-03	1.185	1.195	1.171	1.180	0.841	93,897
2022-04-29	1.170	1.180	1.140	1.180	0.841	1,090,889
2022-04-28	1.160	1.170	1.145	1.170	0.834	2,584,710
2022-04-27	1.125	1.150	1.120	1.143	0.814	176,253
2022-04-26	1.135	1.140	1.125	1.128	0.804	1,306,879
2022-04-25	1.140	1.175	1.130	1.140	0.813	259,644
2022-04-22	1.150	1.175	1.141	1.150	0.820	52,974
2022-04-21	1.155	1.170	1.140	1.155	0.823	88,853
2022-04-20	1.155	1.175	1.145	1.155	0.823	162,211
2022-04-19	1.165	1.175	1.150	1.150	0.820	167,403
2022-04-14	1.175	1.175	1.150	1.170	0.834	64,328

← NewerPage 19 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.