Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.955	0.961	0.950	0.953	0.953	1,915,211
2024-09-02	0.969	0.969	0.944	0.955	0.955	2,099,567
2024-08-30	0.969	0.969	0.949	0.960	0.960	971,978
2024-08-29	0.960	0.967	0.950	0.950	0.950	496,120
2024-08-28	0.965	0.967	0.956	0.964	0.964	1,583,997
2024-08-27	0.953	0.966	0.947	0.958	0.958	963,691
2024-08-26	0.947	0.947	0.947	0.947	0.947	0
2024-08-23	0.940	0.952	0.940	0.947	0.947	768,982
2024-08-22	0.940	0.956	0.935	0.940	0.940	1,640,922
2024-08-21	0.911	0.938	0.910	0.937	0.937	1,793,299
2024-08-20	0.918	0.918	0.908	0.911	0.911	999,965
2024-08-19	0.915	0.917	0.908	0.913	0.913	1,051,488
2024-08-16	0.890	0.918	0.890	0.915	0.915	7,958,476
2024-08-15	0.902	0.902	0.894	0.898	0.898	1,520,864
2024-08-14	0.902	0.908	0.896	0.900	0.900	1,975,238
2024-08-13	0.906	0.909	0.894	0.894	0.894	936,285
2024-08-12	0.909	0.915	0.899	0.907	0.907	622,494
2024-08-09	0.908	0.914	0.900	0.907	0.907	827,434
2024-08-08	0.918	0.918	0.900	0.909	0.909	519,173
2024-08-07	0.908	0.921	0.908	0.920	0.920	7,745,716
2024-08-06	0.903	0.915	0.898	0.912	0.912	766,416
2024-08-05	0.895	0.906	0.890	0.900	0.900	922,746
2024-08-02	0.900	0.929	0.900	0.915	0.915	2,065,408
2024-08-01	0.904	0.917	0.901	0.901	0.901	751,372
2024-07-31	0.921	0.938	0.908	0.916	0.899	4,101,423
2024-07-30	0.902	0.918	0.899	0.915	0.898	14,678,155
2024-07-29	0.892	0.901	0.883	0.901	0.884	2,547,900
2024-07-26	0.890	0.900	0.887	0.890	0.874	1,358,942
2024-07-25	0.886	0.899	0.875	0.886	0.886	3,614,535
2024-07-24	0.899	0.901	0.891	0.898	0.898	716,596
2024-07-23	0.897	0.902	0.886	0.889	0.889	702,884
2024-07-22	0.894	0.901	0.890	0.898	0.898	578,289
2024-07-19	0.873	0.894	0.873	0.889	0.889	1,934,571
2024-07-18	0.870	0.890	0.866	0.882	0.882	2,997,043
2024-07-17	0.876	0.883	0.862	0.866	0.866	2,503,708
2024-07-16	0.878	0.887	0.869	0.879	0.879	392,713
2024-07-15	0.894	0.896	0.874	0.881	0.881	544,323
2024-07-12	0.907	0.907	0.891	0.893	0.893	560,345
2024-07-11	0.890	0.916	0.888	0.900	0.900	1,527,771
2024-07-10	0.880	0.890	0.873	0.888	0.888	708,116
2024-07-09	0.877	0.887	0.873	0.880	0.880	688,137
2024-07-08	0.878	0.880	0.873	0.877	0.877	324,974
2024-07-05	0.888	0.890	0.875	0.880	0.880	645,193
2024-07-04	0.893	0.893	0.879	0.887	0.887	317,000
2024-07-03	0.885	0.893	0.876	0.891	0.891	8,193,466
2024-07-02	0.873	0.885	0.871	0.882	0.882	1,131,112
2024-07-01	0.868	0.879	0.868	0.872	0.872	1,664,062
2024-06-28	0.866	0.877	0.864	0.866	0.866	668,068
2024-06-27	0.870	0.890	0.863	0.870	0.870	2,576,968
2024-06-26	0.872	0.879	0.860	0.866	0.866	1,305,339
2024-06-25	0.870	0.871	0.861	0.870	0.870	1,306,067
2024-06-24	0.888	0.888	0.867	0.870	0.870	868,566
2024-06-21	0.858	0.885	0.858	0.885	0.885	1,270,806
2024-06-20	0.873	0.876	0.859	0.866	0.866	701,455
2024-06-19	0.869	0.877	0.862	0.865	0.865	1,845,840
2024-06-18	0.859	0.865	0.853	0.865	0.865	1,269,432
2024-06-17	0.870	0.871	0.850	0.857	0.857	1,379,629
2024-06-14	0.860	0.867	0.856	0.867	0.867	1,987,847
2024-06-13	0.864	0.864	0.857	0.859	0.859	1,200,821
2024-06-12	0.862	0.866	0.851	0.865	0.865	1,273,813

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
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.