Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.850	0.868	0.832	0.860	0.732	100,941
2024-11-21	0.832	0.860	0.832	0.850	0.723	72,769
2024-11-20	0.850	0.860	0.812	0.851	0.724	672,395
2024-11-19	0.836	0.850	0.820	0.840	0.715	132,245
2024-11-18	0.824	0.830	0.816	0.820	0.698	528,638
2024-11-15	0.824	0.828	0.802	0.810	0.689	14,726
2024-11-14	0.822	0.830	0.804	0.810	0.689	40,236
2024-11-13	0.816	0.830	0.804	0.815	0.694	3,177,117
2024-11-12	0.826	0.830	0.802	0.820	0.698	113,659
2024-11-11	0.802	0.828	0.802	0.820	0.698	167,965
2024-11-08	0.822	0.868	0.803	0.808	0.688	1,155,569
2024-11-07	0.890	0.890	0.824	0.845	0.719	88,211
2024-11-06	0.890	0.890	0.852	0.876	0.731	274,934
2024-11-05	0.890	0.890	0.870	0.870	0.726	386,429
2024-11-04	0.900	0.900	0.872	0.882	0.736	183,391
2024-11-01	0.918	0.918	0.878	0.880	0.735	277,898
2024-10-31	0.890	0.928	0.882	0.891	0.744	75,289
2024-10-30	0.888	0.918	0.880	0.899	0.750	1,588,584
2024-10-29	0.900	0.948	0.888	0.892	0.745	257,513
2024-10-28	0.910	0.950	0.900	0.912	0.761	128,367
2024-10-25	0.920	0.958	0.900	0.928	0.775	370,054
2024-10-24	0.926	0.958	0.910	0.935	0.780	174,762
2024-10-23	0.938	0.960	0.918	0.939	0.784	74,426
2024-10-22	0.920	0.958	0.920	0.939	0.784	738,443
2024-10-21	0.940	0.950	0.922	0.940	0.785	160,493
2024-10-18	0.950	0.964	0.922	0.932	0.778	6,496,771
2024-10-17	0.942	0.948	0.910	0.935	0.780	153,494
2024-10-16	0.914	0.948	0.910	0.930	0.776	540,926
2024-10-15	0.926	0.948	0.900	0.930	0.776	4,495,792
2024-10-14	0.932	0.950	0.900	0.925	0.772	530,430
2024-10-11	0.950	0.950	0.902	0.925	0.772	260,045
2024-10-10	0.900	0.948	0.900	0.900	0.751	4,354
2024-10-09	0.916	0.948	0.900	0.900	0.751	44,003
2024-10-08	0.904	0.952	0.900	0.904	0.755	18,025
2024-10-07	0.944	0.952	0.904	0.929	0.775	40,747
2024-10-04	0.918	0.952	0.904	0.922	0.770	31,670
2024-10-03	0.932	0.952	0.906	0.925	0.772	55,984
2024-10-02	0.936	0.966	0.917	0.917	0.765	35,681
2024-10-01	0.940	0.968	0.920	0.926	0.773	240,627
2024-09-30	0.950	0.950	0.920	0.934	0.780	34,953
2024-09-27	0.948	0.950	0.920	0.940	0.785	335,981
2024-09-26	0.940	0.950	0.922	0.943	0.787	57,072
2024-09-25	0.948	0.950	0.920	0.935	0.780	1,006,095
2024-09-24	0.920	0.948	0.920	0.941	0.785	87,918
2024-09-23	0.932	0.950	0.930	0.932	0.778	220,605
2024-09-20	0.924	0.950	0.922	0.924	0.771	35,349
2024-09-19	0.930	0.968	0.924	0.924	0.771	400,068
2024-09-18	0.940	0.966	0.920	0.920	0.768	136,703
2024-09-17	0.940	0.968	0.922	0.948	0.791	904,573
2024-09-16	0.956	0.968	0.922	0.941	0.785	172,926
2024-09-13	0.964	0.966	0.920	0.920	0.768	237,834
2024-09-12	0.950	0.968	0.920	0.950	0.793	16,091
2024-09-11	0.950	0.968	0.920	0.920	0.768	13,652
2024-09-10	0.932	0.966	0.926	0.930	0.776	3,710,293
2024-09-09	0.950	0.960	0.920	0.960	0.801	317,951
2024-09-06	0.947	0.964	0.938	0.940	0.785	1,203,781
2024-09-05	0.956	0.968	0.948	0.948	0.791	414,940
2024-09-04	0.950	0.968	0.942	0.959	0.801	409,479
2024-09-03	0.954	0.968	0.936	0.958	0.800	64,878
2024-09-02	0.938	0.956	0.934	0.946	0.790	229,464

← NewerPage 9 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.