Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	1.165	1.170	1.150	1.150	0.820	39,959
2022-04-12	1.160	1.175	1.145	1.150	0.820	1,355,485
2022-04-11	1.165	1.180	1.160	1.160	0.827	450,304
2022-04-08	1.175	1.180	1.160	1.175	0.838	729,775
2022-04-07	1.175	1.180	1.160	1.175	0.838	2,191,213
2022-04-06	1.165	1.180	1.160	1.160	0.827	1,848,032
2022-04-05	1.145	1.165	1.140	1.145	0.816	4,732,317
2022-04-04	1.150	1.160	1.126	1.145	0.816	299,033
2022-04-01	1.125	1.150	1.120	1.148	0.818	6,322,677
2022-03-31	1.145	1.150	1.130	1.135	0.809	352,450
2022-03-30	1.155	1.165	1.130	1.130	0.805	632,169
2022-03-29	1.150	1.170	1.145	1.148	0.818	357,718
2022-03-28	1.160	1.160	1.145	1.150	0.820	519,082
2022-03-25	1.150	1.165	1.140	1.155	0.823	1,302,840
2022-03-24	1.145	1.155	1.145	1.148	0.818	440,559
2022-03-23	1.150	1.175	1.135	1.145	0.816	767,786
2022-03-22	1.150	1.155	1.135	1.143	0.814	465,730
2022-03-21	1.175	1.205	1.135	1.140	0.813	1,168,997
2022-03-18	1.210	1.210	1.175	1.195	0.852	583,966
2022-03-17	1.185	1.210	1.185	1.203	0.857	233,592
2022-03-16	1.180	1.215	1.165	1.190	0.848	461,495
2022-03-15	1.185	1.215	1.165	1.175	0.838	60,597
2022-03-14	1.200	1.200	1.165	1.193	0.850	80,925
2022-03-11	1.185	1.195	1.173	1.180	0.841	134,918
2022-03-10	1.225	1.235	1.170	1.178	0.839	370,401
2022-03-09	1.180	1.235	1.180	1.225	0.873	2,101,233
2022-03-08	1.155	1.195	1.155	1.185	0.845	72,518
2022-03-07	1.155	1.200	1.155	1.168	0.832	148,221
2022-03-04	1.165	1.190	1.155	1.165	0.830	22,894
2022-03-03	1.200	1.220	1.170	1.170	0.834	195,454
2022-03-02	1.185	1.225	1.175	1.225	0.873	514,012
2022-03-01	1.165	1.200	1.160	1.185	0.845	367,936
2022-02-28	1.145	1.180	1.126	1.175	0.838	271,155
2022-02-25	1.125	1.140	1.120	1.130	0.805	66,962
2022-02-24	1.140	1.140	1.120	1.130	0.805	169,379
2022-02-23	1.145	1.145	1.125	1.145	0.816	99,210
2022-02-22	1.135	1.150	1.125	1.145	0.816	46,398
2022-02-21	1.135	1.155	1.135	1.140	0.813	20,058
2022-02-18	1.145	1.160	1.140	1.155	0.823	1,469
2022-02-17	1.150	1.160	1.140	1.160	0.827	84,192
2022-02-16	1.145	1.160	1.140	1.160	0.827	45,795
2022-02-15	1.160	1.165	1.145	1.158	0.825	102,635
2022-02-14	1.160	1.170	1.145	1.150	0.820	171,875
2022-02-11	1.145	1.170	1.145	1.160	0.827	159,551
2022-02-10	1.170	1.180	1.155	1.165	0.830	408,398
2022-02-09	1.170	1.179	1.155	1.168	0.832	131,157
2022-02-08	1.175	1.175	1.160	1.163	0.829	555,433
2022-02-07	1.175	1.180	1.155	1.170	0.834	134,678
2022-02-04	1.165	1.185	1.160	1.165	0.830	5,433,445
2022-02-03	1.150	1.185	1.150	1.175	0.838	1,574,270
2022-02-02	1.180	1.180	1.160	1.180	0.830	1,173,378
2022-02-01	1.170	1.175	1.140	1.173	0.825	386,125
2022-01-31	1.150	1.170	1.135	1.158	0.814	186,104
2022-01-28	1.155	1.170	1.145	1.145	0.806	665,647
2022-01-27	1.160	1.170	1.150	1.163	0.818	163,048
2022-01-26	1.150	1.165	1.130	1.160	0.816	512,702
2022-01-25	1.145	1.155	1.130	1.140	0.802	181,921
2022-01-24	1.135	1.145	1.130	1.140	0.802	1,719,025
2022-01-21	1.130	1.150	1.120	1.140	0.802	207,406
2022-01-20	1.130	1.140	1.110	1.138	0.800	142,500

← NewerPage 20 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.