Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.670	0.682	0.660	0.665	0.620	916,506
2026-01-30	0.670	0.676	0.666	0.670	0.625	943,102
2026-01-29	0.698	0.698	0.666	0.674	0.629	643,429
2026-01-28	0.696	0.700	0.686	0.692	0.646	388,478
2026-01-27	0.690	0.696	0.680	0.691	0.645	1,143,337
2026-01-26	0.696	0.700	0.692	0.693	0.647	704,338
2026-01-23	0.700	0.712	0.692	0.696	0.649	669,819
2026-01-22	0.700	0.708	0.692	0.696	0.649	484,984
2026-01-21	0.700	0.710	0.696	0.698	0.651	273,434
2026-01-20	0.700	0.712	0.692	0.696	0.649	117,911
2026-01-19	0.710	0.720	0.700	0.701	0.654	29,884
2026-01-16	0.720	0.722	0.702	0.706	0.659	3,472,873
2026-01-15	0.722	0.728	0.720	0.721	0.673	2,627,745
2026-01-14	0.710	0.728	0.702	0.722	0.674	2,252,657
2026-01-13	0.720	0.722	0.710	0.720	0.672	90,607
2026-01-12	0.722	0.722	0.700	0.713	0.665	47,064
2026-01-09	0.680	0.722	0.678	0.714	0.666	582,383
2026-01-08	0.680	0.712	0.678	0.692	0.646	347,356
2026-01-07	0.680	0.714	0.678	0.696	0.649	69,664
2026-01-06	0.696	0.716	0.686	0.700	0.653	497,825
2026-01-05	0.694	0.708	0.690	0.696	0.649	165,883
2026-01-02	0.682	0.716	0.680	0.690	0.644	129,539
2025-12-31	0.690	0.716	0.682	0.682	0.636	31,590
2025-12-30	0.682	0.716	0.682	0.696	0.649	100,563
2025-12-29	0.690	0.716	0.682	0.691	0.645	159,106
2025-12-24	0.688	0.716	0.682	0.689	0.643	13,155
2025-12-23	0.686	0.716	0.682	0.691	0.645	579,309
2025-12-22	0.694	0.714	0.682	0.687	0.641	83,056
2025-12-19	0.704	0.706	0.682	0.689	0.643	1,160
2025-12-18	0.690	0.706	0.682	0.694	0.647	127,033
2025-12-17	0.690	0.714	0.687	0.694	0.647	503,751
2025-12-16	0.696	0.714	0.692	0.694	0.647	229,650
2025-12-15	0.710	0.724	0.699	0.699	0.652	91,844
2025-12-12	0.720	0.724	0.700	0.705	0.658	175,783
2025-12-11	0.708	0.724	0.700	0.710	0.662	76,116
2025-12-10	0.714	0.724	0.702	0.706	0.659	673,036
2025-12-09	0.714	0.728	0.704	0.710	0.662	68,565
2025-12-08	0.712	0.730	0.704	0.714	0.666	353,994
2025-12-05	0.722	0.732	0.712	0.720	0.672	87,405
2025-12-04	0.724	0.736	0.711	0.733	0.684	661,051
2025-12-03	0.730	0.738	0.714	0.729	0.680	611,072
2025-12-02	0.730	0.736	0.710	0.731	0.682	1,109,729
2025-12-01	0.714	0.740	0.710	0.730	0.681	658,226
2025-11-28	0.720	0.726	0.710	0.720	0.672	352,600
2025-11-27	0.698	0.718	0.678	0.706	0.659	906,546
2025-11-26	0.694	0.698	0.682	0.690	0.644	783,943
2025-11-25	0.706	0.718	0.680	0.680	0.634	207,061
2025-11-24	0.690	0.720	0.662	0.701	0.654	358,887
2025-11-21	0.666	0.690	0.662	0.690	0.644	106,174
2025-11-20	0.680	0.700	0.660	0.670	0.625	1,711,368
2025-11-19	0.700	0.700	0.672	0.688	0.626	62,090
2025-11-18	0.698	0.700	0.672	0.684	0.622	94,734
2025-11-17	0.700	0.700	0.682	0.691	0.629	2,122,677
2025-11-14	0.676	0.700	0.674	0.693	0.631	737,398
2025-11-13	0.686	0.700	0.680	0.680	0.619	206,621
2025-11-12	0.676	0.698	0.670	0.685	0.623	237,462
2025-11-11	0.676	0.684	0.668	0.670	0.610	308,308
2025-11-10	0.670	0.694	0.669	0.675	0.614	163,972
2025-11-07	0.680	0.698	0.672	0.676	0.615	350,728
2025-11-06	0.712	0.720	0.680	0.680	0.619	108,717

← NewerPage 4 of 5 · 253 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.