Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.764	0.770	0.747	0.759	0.726	224,689
2026-04-28	0.763	0.770	0.751	0.761	0.728	101,326
2026-04-27	0.730	0.763	0.730	0.757	0.724	819,491
2026-04-24	0.737	0.755	0.730	0.730	0.699	92,491
2026-04-23	0.742	0.749	0.730	0.734	0.702	187,275
2026-04-22	0.744	0.755	0.730	0.740	0.708	104,492
2026-04-21	0.745	0.754	0.730	0.737	0.705	61,030
2026-04-20	0.740	0.745	0.719	0.735	0.703	70,737
2026-04-17	0.730	0.740	0.719	0.730	0.698	63,258
2026-04-16	0.740	0.744	0.720	0.730	0.698	352,039
2026-04-15	0.727	0.736	0.719	0.733	0.702	333,664
2026-04-14	0.728	0.742	0.719	0.723	0.692	702,440
2026-04-13	0.736	0.751	0.727	0.741	0.709	161,684
2026-04-10	0.744	0.751	0.731	0.740	0.708	361,935
2026-04-09	0.750	0.758	0.730	0.740	0.708	105,505
2026-04-08	0.754	0.770	0.741	0.745	0.713	336,901
2026-04-07	0.730	0.754	0.723	0.748	0.715	541,370
2026-04-02	0.710	0.730	0.708	0.723	0.692	91,297
2026-04-01	0.716	0.722	0.704	0.716	0.685	133,705
2026-03-31	0.710	0.724	0.704	0.706	0.676	503,674
2026-03-30	0.732	0.746	0.710	0.717	0.686	370,896
2026-03-27	0.738	0.748	0.728	0.739	0.707	1,099,420
2026-03-26	0.768	0.778	0.724	0.730	0.699	644,581
2026-03-25	0.780	0.786	0.766	0.769	0.736	218,047
2026-03-24	0.782	0.792	0.769	0.776	0.743	136,751
2026-03-23	0.784	0.792	0.770	0.786	0.752	108,684
2026-03-20	0.794	0.796	0.784	0.787	0.753	162,712
2026-03-19	0.792	0.800	0.780	0.792	0.758	205,526
2026-03-18	0.780	0.794	0.780	0.787	0.753	298,607
2026-03-17	0.790	0.794	0.777	0.787	0.753	205,992
2026-03-16	0.770	0.794	0.766	0.794	0.760	1,341,932
2026-03-13	0.766	0.780	0.758	0.774	0.741	312,958
2026-03-12	0.756	0.766	0.750	0.762	0.729	257,300
2026-03-11	0.750	0.766	0.736	0.761	0.728	1,630,139
2026-03-10	0.726	0.750	0.718	0.738	0.706	862,845
2026-03-09	0.720	0.730	0.712	0.723	0.692	1,846,620
2026-03-06	0.734	0.740	0.722	0.729	0.698	937,962
2026-03-05	0.690	0.740	0.682	0.735	0.703	741,916
2026-03-04	0.680	0.694	0.672	0.684	0.655	528,732
2026-03-03	0.670	0.684	0.662	0.673	0.644	281,754
2026-03-02	0.668	0.688	0.656	0.679	0.650	264,778
2026-02-27	0.666	0.680	0.660	0.671	0.642	382,759
2026-02-26	0.660	0.672	0.658	0.666	0.637	118,647
2026-02-25	0.660	0.672	0.658	0.660	0.632	206,649
2026-02-24	0.668	0.672	0.656	0.669	0.640	67,467
2026-02-23	0.654	0.668	0.654	0.664	0.635	95,486
2026-02-20	0.658	0.668	0.654	0.663	0.635	239,213
2026-02-19	0.686	0.686	0.656	0.663	0.635	402,649
2026-02-18	0.684	0.688	0.672	0.676	0.631	86,657
2026-02-17	0.696	0.700	0.672	0.678	0.633	737,623
2026-02-16	0.690	0.700	0.682	0.688	0.642	27,588
2026-02-13	0.696	0.702	0.690	0.696	0.649	692,556
2026-02-12	0.700	0.700	0.690	0.696	0.649	290,135
2026-02-11	0.696	0.700	0.686	0.691	0.645	197,479
2026-02-10	0.690	0.702	0.688	0.691	0.645	709,571
2026-02-09	0.702	0.702	0.688	0.694	0.647	780,095
2026-02-06	0.676	0.700	0.668	0.694	0.647	1,046,621
2026-02-05	0.696	0.704	0.674	0.683	0.637	152,257
2026-02-04	0.680	0.700	0.670	0.696	0.649	5,274,285
2026-02-03	0.670	0.684	0.658	0.674	0.629	692,352

← NewerPage 3 of 22 · 1,263 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.