Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	1.120	1.135	1.100	1.125	0.792	76,680
2022-01-18	1.105	1.125	1.100	1.113	0.783	71,785
2022-01-17	1.120	1.125	1.100	1.105	0.778	90,035
2022-01-14	1.115	1.135	1.105	1.115	0.785	40,693
2022-01-13	1.120	1.145	1.110	1.125	0.792	48,839
2022-01-12	1.140	1.140	1.120	1.130	0.795	141,541
2022-01-11	1.140	1.145	1.125	1.130	0.795	282,267
2022-01-10	1.135	1.145	1.125	1.138	0.800	71,072
2022-01-07	1.130	1.145	1.125	1.135	0.799	107,580
2022-01-06	1.140	1.150	1.130	1.135	0.799	94,464
2022-01-05	1.130	1.150	1.130	1.148	0.807	140,841
2022-01-04	1.110	1.130	1.110	1.130	0.795	339,571
2021-12-31	1.115	1.120	1.100	1.115	0.785	51,680
2021-12-30	1.110	1.120	1.105	1.120	0.788	182,624
2021-12-29	1.110	1.120	1.095	1.103	0.776	45,309
2021-12-24	1.115	1.115	1.103	1.103	0.776	45,576
2021-12-23	1.110	1.115	1.090	1.108	0.779	143,872
2021-12-22	1.090	1.110	1.088	1.110	0.781	3,437,477
2021-12-21	1.090	1.095	1.075	1.085	0.763	206,343
2021-12-20	1.090	1.100	1.085	1.090	0.767	108,332
2021-12-17	1.090	1.100	1.090	1.090	0.767	4,660,545
2021-12-16	1.095	1.105	1.085	1.095	0.771	846,023
2021-12-15	1.070	1.105	1.070	1.085	0.763	1,050,296
2021-12-14	1.100	1.105	1.075	1.095	0.771	2,146,146
2021-12-13	1.095	1.100	1.080	1.095	0.771	351,844
2021-12-10	1.075	1.095	1.075	1.090	0.767	1,643,920
2021-12-09	1.080	1.095	1.075	1.083	0.762	2,604,068
2021-12-08	1.085	1.095	1.075	1.090	0.767	4,465,071
2021-12-07	1.075	1.090	1.070	1.083	0.762	1,046,820
2021-12-06	1.070	1.090	1.065	1.070	0.753	1,260,549
2021-12-03	1.080	1.090	1.075	1.075	0.756	484,433
2021-12-02	1.100	1.114	1.075	1.090	0.767	490,938
2021-12-01	1.110	1.115	1.095	1.100	0.774	274,257
2021-11-30	1.090	1.110	1.080	1.100	0.774	241,469
2021-11-29	1.075	1.090	1.070	1.088	0.765	152,561
2021-11-26	1.085	1.100	1.070	1.080	0.760	161,565
2021-11-25	1.090	1.105	1.085	1.085	0.763	203,954
2021-11-24	1.095	1.110	1.085	1.100	0.774	397,059
2021-11-23	1.100	1.125	1.095	1.095	0.771	188,420
2021-11-22	1.105	1.125	1.100	1.125	0.792	88,836
2021-11-19	1.110	1.125	1.100	1.125	0.792	78,448
2021-11-18	1.105	1.120	1.100	1.100	0.774	22,464
2021-11-17	1.110	1.125	1.100	1.105	0.778	396,416
2021-11-16	1.110	1.125	1.100	1.110	0.781	417,391
2021-11-15	1.115	1.125	1.105	1.120	0.788	88,102
2021-11-12	1.125	1.135	1.105	1.110	0.781	2,636,788
2021-11-11	1.110	1.130	1.100	1.125	0.792	1,075,198
2021-11-10	1.100	1.125	1.095	1.103	0.776	1,741,984
2021-11-09	1.115	1.140	1.095	1.095	0.771	257,444
2021-11-08	1.120	1.140	1.110	1.115	0.785	334,044
2021-11-05	1.120	1.150	1.115	1.118	0.786	149,605
2021-11-04	1.135	1.150	1.115	1.120	0.788	1,849,272
2021-11-03	1.140	1.149	1.125	1.125	0.781	588,992
2021-11-02	1.140	1.150	1.140	1.140	0.791	3,126,481
2021-11-01	1.145	1.155	1.140	1.145	0.795	580,202
2021-10-29	1.120	1.145	1.115	1.145	0.795	412,088
2021-10-28	1.120	1.125	1.113	1.115	0.774	2,533,423
2021-10-27	1.120	1.120	1.115	1.115	0.774	5,272,074
2021-10-26	1.120	1.125	1.110	1.110	0.771	589,235
2021-10-25	1.130	1.130	1.110	1.110	0.771	775,018

← NewerPage 21 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.