Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.800	0.804	0.792	0.801	0.801	40,145
2026-10-15	0.796	0.804	0.794	0.800	0.800	94,337
2026-10-14	0.792	0.804	0.788	0.800	0.800	147,771
2026-10-13	0.788	0.796	0.786	0.791	0.791	120,839
2026-10-12	0.794	0.796	0.780	0.789	0.789	191,284
2026-10-09	0.790	0.796	0.774	0.791	0.791	46,826
2026-10-08	0.796	0.796	0.774	0.784	0.784	164,871
2026-10-07	0.796	0.796	0.780	0.792	0.792	165,398
2026-10-06	0.796	0.796	0.780	0.794	0.794	165,116
2026-10-05	0.794	0.796	0.778	0.788	0.788	196,201
2026-10-02	0.780	0.796	0.766	0.782	0.782	449,976
2026-10-01	0.778	0.794	0.764	0.774	0.774	1,244,302
2026-09-30	0.766	0.782	0.760	0.772	0.772	187,384
2026-09-29	0.770	0.780	0.760	0.760	0.760	124,816
2026-09-28	0.778	0.780	0.762	0.770	0.770	276,019
2026-09-25	0.780	0.788	0.760	0.775	0.775	676,514
2026-09-24	0.776	0.794	0.764	0.770	0.770	264,681
2026-09-23	0.780	0.780	0.760	0.776	0.776	41,935
2026-09-22	0.770	0.776	0.760	0.765	0.765	98,942
2026-09-21	0.770	0.782	0.764	0.767	0.767	177,349
2026-09-18	0.782	0.782	0.766	0.770	0.770	72,878
2026-09-17	0.782	0.782	0.756	0.770	0.770	71,642
2026-09-16	0.780	0.788	0.754	0.767	0.767	169,727
2026-09-15	0.782	0.782	0.754	0.768	0.768	155,325
2026-09-14	0.762	0.804	0.754	0.777	0.777	261,031
2026-09-11	0.766	0.802	0.762	0.783	0.783	183,166
2026-09-10	0.780	0.802	0.766	0.774	0.774	248,627
2026-09-09	0.774	0.804	0.766	0.783	0.783	67,176
2026-09-08	0.790	0.804	0.777	0.780	0.780	368,314
2026-09-07	0.780	0.804	0.766	0.792	0.792	78,974
2026-09-04	0.788	0.804	0.768	0.789	0.789	8,365
2026-09-03	0.780	0.802	0.768	0.794	0.794	49,354
2026-09-02	0.784	0.804	0.780	0.790	0.790	32,916
2026-09-01	0.800	0.804	0.780	0.792	0.792	110,644
2026-08-28	0.788	0.804	0.780	0.792	0.792	16,009
2026-08-27	0.794	0.804	0.768	0.788	0.788	68,697
2026-08-26	0.804	0.804	0.762	0.796	0.796	86,219
2026-08-25	0.796	0.800	0.772	0.792	0.792	64,344
2026-08-24	0.778	0.802	0.762	0.791	0.791	563,170
2026-08-21	0.788	0.802	0.770	0.788	0.788	29,544
2026-08-20	0.778	0.800	0.760	0.789	0.789	39,048
2026-08-19	0.762	0.804	0.762	0.788	0.771	109,483
2026-08-18	0.780	0.804	0.764	0.780	0.763	167,826
2026-08-17	0.786	0.804	0.764	0.781	0.764	150,994
2026-08-14	0.784	0.798	0.760	0.783	0.766	94,175
2026-08-13	0.798	0.798	0.760	0.784	0.767	80,655
2026-08-12	0.786	0.798	0.762	0.786	0.769	136,658
2026-08-11	0.772	0.798	0.760	0.788	0.771	81,591
2026-08-10	0.770	0.796	0.766	0.783	0.766	222,843
2026-08-07	0.770	0.804	0.764	0.772	0.755	112,589
2026-08-06	0.798	0.804	0.766	0.787	0.770	169,473
2026-08-05	0.798	0.800	0.766	0.782	0.765	212,317
2026-08-04	0.798	0.798	0.764	0.781	0.764	114,591
2026-08-03	0.780	0.798	0.764	0.788	0.771	67,005
2026-07-31	0.798	0.798	0.766	0.777	0.760	73,103
2026-07-30	0.786	0.800	0.764	0.782	0.765	103,516
2026-07-29	0.790	0.800	0.766	0.800	0.783	58,457
2026-07-28	0.790	0.800	0.774	0.795	0.778	431,334
2026-07-27	0.780	0.796	0.776	0.796	0.779	180,626
2026-07-24	0.776	0.784	0.756	0.779	0.762	221,551

Page 1 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.