Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	0.796	0.796	0.768	0.768	0.668	335,286
2025-02-18	0.798	0.808	0.784	0.784	0.682	184,337
2025-02-17	0.804	0.806	0.798	0.800	0.696	100,555
2025-02-14	0.774	0.802	0.774	0.800	0.696	62,999
2025-02-13	0.794	0.802	0.786	0.793	0.689	13,663
2025-02-12	0.798	0.810	0.786	0.799	0.695	6,225,718
2025-02-11	0.784	0.810	0.770	0.792	0.689	57,392
2025-02-10	0.790	0.808	0.780	0.795	0.691	144,541
2025-02-07	0.800	0.808	0.768	0.800	0.696	31,391
2025-02-06	0.792	0.808	0.768	0.794	0.690	28,827
2025-02-05	0.780	0.810	0.768	0.798	0.679	309,878
2025-02-04	0.806	0.810	0.780	0.795	0.677	104,893
2025-02-03	0.798	0.808	0.770	0.789	0.672	76,702
2025-01-31	0.800	0.814	0.774	0.780	0.664	464,233
2025-01-30	0.786	0.800	0.774	0.780	0.664	208,586
2025-01-29	0.780	0.790	0.764	0.780	0.664	176,999
2025-01-28	0.778	0.790	0.772	0.776	0.660	22,469
2025-01-27	0.764	0.788	0.750	0.768	0.654	178,816
2025-01-24	0.760	0.780	0.754	0.773	0.658	201,346
2025-01-23	0.764	0.774	0.752	0.755	0.643	156,033
2025-01-22	0.780	0.800	0.762	0.762	0.649	91,921
2025-01-21	0.774	0.824	0.764	0.768	0.654	69,157
2025-01-20	0.790	0.822	0.774	0.799	0.680	20,274
2025-01-17	0.822	0.824	0.764	0.787	0.670	87,182
2025-01-16	0.790	0.808	0.760	0.780	0.664	97,046
2025-01-15	0.786	0.808	0.762	0.778	0.662	40,417
2025-01-14	0.794	0.794	0.760	0.773	0.658	368,538
2025-01-13	0.796	0.808	0.762	0.794	0.676	228,853
2025-01-10	0.786	0.826	0.778	0.778	0.662	65,465
2025-01-09	0.800	0.840	0.784	0.809	0.689	80,732
2025-01-08	0.824	0.832	0.800	0.816	0.695	81,058
2025-01-07	0.822	0.832	0.812	0.828	0.705	91,910
2025-01-06	0.830	0.840	0.814	0.821	0.699	176,215
2025-01-03	0.818	0.842	0.814	0.833	0.709	104,428
2025-01-02	0.830	0.842	0.812	0.812	0.691	154,539
2024-12-31	0.812	0.842	0.812	0.812	0.691	41,661
2024-12-30	0.820	0.840	0.812	0.812	0.691	121,257
2024-12-27	0.836	0.836	0.814	0.829	0.706	13,229
2024-12-24	0.834	0.834	0.814	0.824	0.701	852
2024-12-23	0.820	0.834	0.812	0.823	0.700	51,733
2024-12-20	0.800	0.828	0.796	0.824	0.701	334,071
2024-12-19	0.818	0.850	0.798	0.810	0.689	244,613
2024-12-18	0.850	0.854	0.820	0.827	0.704	72,744
2024-12-17	0.842	0.850	0.828	0.836	0.712	75,164
2024-12-16	0.838	0.850	0.832	0.844	0.718	288,123
2024-12-13	0.848	0.888	0.828	0.836	0.712	1,007,446
2024-12-12	0.856	0.868	0.844	0.848	0.722	170,900
2024-12-11	0.860	0.900	0.852	0.863	0.735	116,114
2024-12-10	0.874	0.898	0.862	0.880	0.749	59,097
2024-12-09	0.894	0.900	0.850	0.883	0.752	229,616
2024-12-06	0.886	0.894	0.860	0.894	0.761	446,491
2024-12-05	0.868	0.888	0.832	0.888	0.756	561,010
2024-12-04	0.870	0.879	0.832	0.865	0.736	19,050
2024-12-03	0.870	0.874	0.830	0.864	0.735	155,006
2024-12-02	0.866	0.871	0.832	0.871	0.741	109,981
2024-11-29	0.858	0.870	0.832	0.858	0.730	32,165
2024-11-28	0.846	0.870	0.830	0.850	0.723	102,822
2024-11-27	0.862	0.870	0.832	0.844	0.718	55,338
2024-11-26	0.858	0.870	0.832	0.862	0.734	137,382
2024-11-25	0.864	0.870	0.832	0.860	0.732	57,900

← NewerPage 8 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.