Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.732	0.752	0.728	0.728	0.648	561,474
2025-05-16	0.740	0.746	0.732	0.732	0.651	263,686
2025-05-15	0.758	0.758	0.740	0.740	0.658	58,688
2025-05-14	0.760	0.770	0.758	0.758	0.659	659,918
2025-05-13	0.764	0.772	0.752	0.754	0.656	801,165
2025-05-12	0.758	0.766	0.730	0.760	0.661	664,475
2025-05-09	0.766	0.766	0.730	0.766	0.666	11,869
2025-05-08	0.736	0.764	0.728	0.728	0.633	30,455
2025-05-07	0.748	0.750	0.722	0.726	0.631	41,852
2025-05-06	0.750	0.750	0.722	0.730	0.635	151,946
2025-05-02	0.740	0.762	0.724	0.744	0.647	82,144
2025-05-01	0.740	0.742	0.720	0.740	0.643	149,402
2025-04-30	0.750	0.764	0.720	0.720	0.626	85,966
2025-04-29	0.752	0.766	0.750	0.750	0.652	402,071
2025-04-28	0.764	0.766	0.752	0.752	0.654	61,732
2025-04-25	0.760	0.766	0.750	0.758	0.659	502,121
2025-04-24	0.758	0.762	0.748	0.754	0.656	5,145,170
2025-04-23	0.752	0.762	0.746	0.755	0.656	4,464,364
2025-04-22	0.746	0.754	0.746	0.747	0.649	930,290
2025-04-17	0.732	0.746	0.705	0.746	0.649	139,381
2025-04-16	0.738	0.740	0.702	0.740	0.643	140,660
2025-04-15	0.738	0.740	0.724	0.738	0.642	21,015
2025-04-14	0.724	0.730	0.694	0.725	0.630	67,020
2025-04-11	0.710	0.738	0.694	0.716	0.623	273,645
2025-04-10	0.702	0.740	0.700	0.711	0.618	624,290
2025-04-09	0.720	0.740	0.700	0.709	0.616	1,104,421
2025-04-08	0.730	0.734	0.700	0.733	0.637	1,289,056
2025-04-07	0.730	0.746	0.696	0.720	0.626	213,656
2025-04-04	0.728	0.754	0.708	0.740	0.643	67,564
2025-04-03	0.724	0.756	0.708	0.756	0.657	574,873
2025-04-02	0.738	0.754	0.726	0.733	0.637	64,534
2025-04-01	0.740	0.756	0.726	0.731	0.636	243,236
2025-03-31	0.730	0.756	0.724	0.740	0.643	117,776
2025-03-28	0.738	0.756	0.724	0.740	0.643	1,359,204
2025-03-27	0.730	0.752	0.720	0.735	0.639	200,049
2025-03-26	0.724	0.754	0.720	0.724	0.629	2,318,352
2025-03-25	0.724	0.756	0.720	0.736	0.640	339,011
2025-03-24	0.734	0.756	0.718	0.730	0.635	397,049
2025-03-21	0.726	0.748	0.716	0.723	0.629	555,488
2025-03-20	0.746	0.770	0.710	0.729	0.634	97,265,365
2025-03-19	0.744	0.750	0.736	0.741	0.644	219,281
2025-03-18	0.746	0.774	0.734	0.750	0.652	164,113
2025-03-17	0.752	0.774	0.734	0.762	0.663	107,460
2025-03-14	0.750	0.772	0.744	0.755	0.656	82,186
2025-03-13	0.734	0.760	0.734	0.755	0.656	17,464
2025-03-12	0.756	0.772	0.752	0.757	0.658	50,116
2025-03-11	0.744	0.772	0.734	0.758	0.659	233,084
2025-03-10	0.762	0.776	0.734	0.755	0.656	173,581
2025-03-07	0.738	0.776	0.735	0.750	0.652	214,738
2025-03-06	0.756	0.788	0.734	0.739	0.643	293,022
2025-03-05	0.766	0.786	0.754	0.766	0.666	191,559
2025-03-04	0.768	0.808	0.756	0.775	0.674	334,564
2025-03-03	0.780	0.810	0.770	0.789	0.686	50,386
2025-02-28	0.784	0.798	0.768	0.789	0.686	180,496
2025-02-27	0.780	0.808	0.774	0.792	0.689	55,229
2025-02-26	0.784	0.808	0.768	0.795	0.691	307
2025-02-25	0.784	0.808	0.768	0.790	0.687	14,604
2025-02-24	0.778	0.789	0.768	0.789	0.686	117,349
2025-02-21	0.810	0.814	0.761	0.789	0.686	244,234
2025-02-20	0.804	0.804	0.768	0.770	0.669	368,670

← NewerPage 7 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.