Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.774	0.774	0.756	0.765	0.749	53,022
2026-07-22	0.764	0.774	0.756	0.765	0.749	30,568
2026-07-21	0.770	0.774	0.742	0.760	0.744	454,683
2026-07-20	0.766	0.770	0.740	0.740	0.724	66,478
2026-07-17	0.754	0.760	0.750	0.755	0.739	281,063
2026-07-16	0.760	0.768	0.756	0.758	0.742	48,168
2026-07-15	0.760	0.768	0.746	0.757	0.741	48,511
2026-07-14	0.764	0.766	0.738	0.738	0.722	228,146
2026-07-13	0.760	0.764	0.740	0.759	0.743	108,054
2026-07-10	0.760	0.770	0.751	0.751	0.735	174,225
2026-07-09	0.762	0.770	0.754	0.762	0.746	35,085
2026-07-08	0.760	0.770	0.746	0.763	0.747	134,833
2026-07-07	0.768	0.771	0.746	0.748	0.732	46,639
2026-07-06	0.768	0.770	0.740	0.762	0.746	172,961
2026-07-03	0.752	0.768	0.746	0.762	0.746	201,750
2026-07-02	0.754	0.761	0.746	0.755	0.739	209,634
2026-07-01	0.748	0.756	0.728	0.746	0.730	310,748
2026-06-30	0.726	0.748	0.720	0.734	0.718	2,102,838
2026-06-29	0.726	0.748	0.717	0.729	0.713	681,583
2026-06-26	0.724	0.740	0.708	0.708	0.693	684,220
2026-06-25	0.724	0.752	0.724	0.724	0.708	1,426,025
2026-06-24	0.746	0.770	0.722	0.737	0.721	273,851
2026-06-23	0.750	0.770	0.748	0.748	0.732	45,797
2026-06-22	0.752	0.770	0.750	0.755	0.739	80,452
2026-06-19	0.756	0.770	0.750	0.761	0.745	9,781
2026-06-18	0.736	0.770	0.736	0.761	0.745	114,955
2026-06-17	0.726	0.754	0.722	0.752	0.736	2,156,790
2026-06-16	0.736	0.764	0.722	0.734	0.718	219,400
2026-06-15	0.730	0.766	0.728	0.748	0.732	190,603
2026-06-12	0.730	0.762	0.728	0.736	0.720	175,191
2026-06-11	0.750	0.774	0.730	0.735	0.719	385,535
2026-06-10	0.764	0.784	0.750	0.763	0.747	53,983
2026-06-09	0.780	0.790	0.750	0.759	0.743	240,663
2026-06-08	0.790	0.790	0.754	0.777	0.760	194,890
2026-06-05	0.766	0.790	0.756	0.790	0.773	71,206
2026-06-04	0.760	0.782	0.760	0.781	0.764	288,017
2026-06-03	0.756	0.776	0.734	0.769	0.752	737,206
2026-06-02	0.750	0.770	0.732	0.744	0.728	77,198
2026-06-01	0.758	0.766	0.738	0.753	0.737	105,523
2026-05-29	0.736	0.752	0.726	0.746	0.730	644,286
2026-05-28	0.768	0.770	0.726	0.736	0.720	530,466
2026-05-27	0.780	0.788	0.776	0.778	0.745	104,095
2026-05-26	0.788	0.788	0.766	0.776	0.743	647,872
2026-05-22	0.782	0.794	0.772	0.784	0.750	334,400
2026-05-21	0.782	0.794	0.770	0.776	0.743	128,255
2026-05-20	0.780	0.794	0.770	0.775	0.742	1,092,870
2026-05-19	0.790	0.794	0.770	0.770	0.737	103,670
2026-05-18	0.768	0.780	0.760	0.775	0.742	106,729
2026-05-15	0.768	0.776	0.760	0.766	0.733	6,700,647
2026-05-14	0.768	0.774	0.760	0.765	0.732	63,265
2026-05-13	0.770	0.784	0.760	0.770	0.737	470,047
2026-05-12	0.766	0.778	0.764	0.771	0.738	119,064
2026-05-11	0.770	0.782	0.764	0.768	0.735	150,197
2026-05-08	0.770	0.793	0.767	0.779	0.745	160,952
2026-05-07	0.789	0.796	0.770	0.774	0.741	332,585
2026-05-06	0.775	0.790	0.765	0.785	0.751	365,051
2026-05-05	0.768	0.775	0.766	0.773	0.739	62,605
2026-05-01	0.772	0.775	0.755	0.767	0.734	26,571
2026-04-30	0.770	0.775	0.748	0.766	0.733	394,535
2026-04-29	0.764	0.770	0.747	0.759	0.726	224,689

← NewerPage 2 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.