Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.694	0.700	0.680	0.685	0.623	339,191
2025-11-04	0.694	0.700	0.682	0.687	0.625	155,905
2025-11-03	0.704	0.714	0.692	0.692	0.630	498,207
2025-10-31	0.706	0.714	0.692	0.698	0.635	131,644
2025-10-30	0.708	0.714	0.700	0.703	0.640	63,824
2025-10-29	0.706	0.714	0.694	0.707	0.643	43,850
2025-10-28	0.704	0.712	0.692	0.698	0.635	137,006
2025-10-27	0.716	0.730	0.704	0.709	0.645	452,783
2025-10-24	0.702	0.732	0.694	0.711	0.647	232,769
2025-10-23	0.706	0.738	0.695	0.701	0.638	181,778
2025-10-22	0.710	0.732	0.702	0.707	0.643	209,985
2025-10-21	0.704	0.724	0.694	0.703	0.640	497,115
2025-10-20	0.702	0.734	0.700	0.707	0.643	283,004
2025-10-17	0.710	0.738	0.702	0.707	0.643	105,211
2025-10-16	0.738	0.738	0.704	0.716	0.651	224,558
2025-10-15	0.724	0.734	0.702	0.722	0.657	38,899
2025-10-14	0.718	0.740	0.704	0.720	0.655	229,875
2025-10-13	0.720	0.740	0.716	0.721	0.656	413,047
2025-10-10	0.722	0.732	0.720	0.720	0.655	161,109
2025-10-09	0.720	0.740	0.720	0.725	0.660	110,007
2025-10-08	0.732	0.734	0.720	0.725	0.660	50,938
2025-10-07	0.732	0.740	0.720	0.730	0.664	675,241
2025-10-06	0.724	0.732	0.714	0.726	0.661	254,096
2025-10-03	0.714	0.732	0.714	0.723	0.658	189,127
2025-10-02	0.718	0.736	0.708	0.721	0.656	213,216
2025-10-01	0.722	0.740	0.718	0.723	0.658	89,742
2025-09-30	0.714	0.736	0.705	0.733	0.667	111,830
2025-09-29	0.720	0.734	0.704	0.714	0.650	369,375
2025-09-26	0.724	0.727	0.704	0.727	0.661	348,096
2025-09-25	0.714	0.724	0.708	0.715	0.651	116,086
2025-09-24	0.722	0.730	0.702	0.714	0.650	585,305
2025-09-23	0.728	0.736	0.712	0.718	0.653	2,310,544
2025-09-22	0.718	0.730	0.704	0.726	0.661	207,911
2025-09-19	0.720	0.728	0.714	0.723	0.658	617,300
2025-09-18	0.730	0.740	0.710	0.726	0.661	133,552
2025-09-17	0.728	0.736	0.720	0.735	0.669	323,655
2025-09-16	0.740	0.746	0.718	0.728	0.662	66,521
2025-09-15	0.734	0.748	0.726	0.733	0.667	210,250
2025-09-12	0.746	0.748	0.728	0.737	0.671	216,548
2025-09-11	0.740	0.748	0.730	0.744	0.677	75,824
2025-09-10	0.740	0.744	0.732	0.735	0.669	395,605
2025-09-09	0.736	0.744	0.728	0.740	0.673	738,801
2025-09-08	0.736	0.738	0.718	0.733	0.667	301,308
2025-09-05	0.730	0.738	0.724	0.726	0.661	27,658
2025-09-04	0.716	0.730	0.710	0.724	0.659	190,320
2025-09-03	0.724	0.730	0.706	0.726	0.661	63,136
2025-09-02	0.730	0.740	0.720	0.722	0.657	835,860
2025-09-01	0.730	0.734	0.710	0.727	0.661	471,262
2025-08-29	0.722	0.740	0.710	0.720	0.655	304,155
2025-08-28	0.730	0.742	0.722	0.732	0.666	215,740
2025-08-27	0.730	0.740	0.722	0.722	0.657	266,929
2025-08-26	0.740	0.742	0.724	0.732	0.666	243,810
2025-08-22	0.732	0.752	0.731	0.732	0.666	199,054
2025-08-21	0.740	0.752	0.738	0.738	0.671	53,210
2025-08-20	0.744	0.752	0.732	0.732	0.666	649,609
2025-08-19	0.740	0.750	0.730	0.744	0.677	197,839
2025-08-18	0.740	0.750	0.729	0.740	0.673	139,562
2025-08-15	0.738	0.758	0.730	0.730	0.664	337,426
2025-08-14	0.746	0.760	0.738	0.740	0.673	174,898
2025-08-13	0.780	0.784	0.760	0.760	0.676	39,708

← NewerPage 5 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.