Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.772	0.780	0.760	0.780	0.694	183,400
2025-08-11	0.750	0.778	0.750	0.771	0.686	416,528
2025-08-08	0.770	0.788	0.758	0.758	0.674	42,547
2025-08-07	0.770	0.790	0.770	0.770	0.685	75,561
2025-08-06	0.780	0.790	0.770	0.770	0.685	88,280
2025-08-05	0.780	0.790	0.770	0.770	0.685	196,149
2025-08-04	0.788	0.790	0.776	0.776	0.690	71,368
2025-08-01	0.770	0.784	0.764	0.770	0.685	188,660
2025-07-31	0.770	0.782	0.756	0.764	0.680	739,072
2025-07-30	0.784	0.788	0.750	0.750	0.667	339,482
2025-07-29	0.800	0.804	0.768	0.772	0.687	482,414
2025-07-28	0.800	0.804	0.782	0.795	0.707	87,661
2025-07-25	0.794	0.800	0.780	0.789	0.702	21,273
2025-07-24	0.790	0.800	0.780	0.782	0.696	505,024
2025-07-23	0.782	0.800	0.780	0.784	0.697	443,685
2025-07-22	0.772	0.782	0.764	0.782	0.696	885,992
2025-07-21	0.778	0.794	0.768	0.768	0.683	413,693
2025-07-18	0.790	0.800	0.776	0.780	0.694	390,382
2025-07-17	0.800	0.802	0.782	0.786	0.699	81,078
2025-07-16	0.794	0.802	0.776	0.794	0.706	2,735,596
2025-07-15	0.790	0.794	0.780	0.780	0.694	1,715,477
2025-07-14	0.782	0.794	0.772	0.790	0.703	118,413
2025-07-11	0.778	0.794	0.770	0.776	0.690	1,093,423
2025-07-10	0.774	0.778	0.760	0.776	0.690	465,494
2025-07-09	0.770	0.776	0.758	0.758	0.674	81,913
2025-07-08	0.770	0.778	0.760	0.762	0.678	400,466
2025-07-07	0.778	0.778	0.760	0.760	0.676	448,305
2025-07-04	0.772	0.784	0.764	0.770	0.685	121,242
2025-07-03	0.778	0.786	0.770	0.770	0.685	62,431
2025-07-02	0.778	0.792	0.766	0.766	0.681	63,039
2025-07-01	0.768	0.788	0.760	0.772	0.687	6,242,617
2025-06-30	0.784	0.794	0.760	0.760	0.676	310,854
2025-06-27	0.786	0.796	0.774	0.792	0.704	860,898
2025-06-26	0.790	0.794	0.774	0.780	0.694	421,189
2025-06-25	0.776	0.792	0.772	0.780	0.694	376,353
2025-06-24	0.770	0.780	0.760	0.776	0.690	474,302
2025-06-23	0.772	0.780	0.760	0.770	0.685	218,809
2025-06-20	0.758	0.772	0.742	0.760	0.676	35,804
2025-06-19	0.762	0.772	0.740	0.750	0.667	11,881
2025-06-18	0.772	0.772	0.742	0.760	0.676	51,431
2025-06-17	0.768	0.772	0.754	0.772	0.687	315,594
2025-06-16	0.762	0.768	0.742	0.760	0.676	1,646,247
2025-06-13	0.750	0.764	0.746	0.764	0.680	142,234
2025-06-12	0.764	0.764	0.750	0.756	0.672	538,195
2025-06-11	0.762	0.768	0.752	0.764	0.680	1,031,643
2025-06-10	0.762	0.768	0.750	0.760	0.676	2,424,009
2025-06-09	0.748	0.764	0.736	0.757	0.673	3,666,128
2025-06-06	0.752	0.756	0.738	0.748	0.665	1,266,726
2025-06-05	0.750	0.758	0.734	0.734	0.653	1,747,209
2025-06-04	0.740	0.758	0.730	0.734	0.653	4,075,989
2025-06-03	0.724	0.758	0.720	0.758	0.674	717,104
2025-06-02	0.740	0.740	0.720	0.740	0.658	226,918
2025-05-30	0.736	0.744	0.720	0.722	0.642	2,408,416
2025-05-29	0.732	0.742	0.724	0.726	0.646	66,061
2025-05-28	0.730	0.750	0.724	0.730	0.649	107,441
2025-05-27	0.730	0.750	0.730	0.740	0.658	341,220
2025-05-23	0.730	0.738	0.714	0.725	0.645	176,642
2025-05-22	0.728	0.738	0.718	0.719	0.640	174,787
2025-05-21	0.724	0.742	0.720	0.724	0.644	6,687,047
2025-05-20	0.730	0.736	0.724	0.724	0.644	127,656

← NewerPage 6 of 22 · 1,265 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.