Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.872	0.872	0.853	0.853	0.853	1,221,069
2024-06-10	0.864	0.872	0.860	0.862	0.862	987,132
2024-06-07	0.880	0.889	0.863	0.867	0.867	873,787
2024-06-06	0.885	0.885	0.868	0.870	0.870	2,175,899
2024-06-05	0.892	0.895	0.873	0.883	0.883	1,513,495
2024-06-04	0.894	0.897	0.861	0.889	0.889	1,067,809
2024-06-03	0.892	0.900	0.891	0.900	0.900	638,536
2024-05-31	0.880	0.891	0.874	0.891	0.891	3,116,714
2024-05-30	0.876	0.884	0.871	0.879	0.879	2,192,099
2024-05-29	0.903	0.903	0.871	0.874	0.874	1,880,390
2024-05-28	0.884	0.900	0.880	0.899	0.899	1,074,005
2024-05-27	0.877	0.877	0.877	0.877	0.877	0
2024-05-24	0.867	0.880	0.867	0.877	0.877	663,846
2024-05-23	0.884	0.886	0.866	0.868	0.868	2,289,953
2024-05-22	0.870	0.883	0.870	0.880	0.880	2,266,576
2024-05-21	0.881	0.881	0.870	0.875	0.875	885,503
2024-05-20	0.889	0.889	0.875	0.875	0.875	1,545,868
2024-05-17	0.896	0.896	0.874	0.881	0.881	573,889
2024-05-16	0.920	0.920	0.888	0.893	0.893	970,633
2024-05-15	0.900	0.905	0.894	0.894	0.894	1,065,800
2024-05-14	0.910	0.910	0.890	0.899	0.899	1,427,100
2024-05-13	0.900	0.903	0.893	0.900	0.900	1,623,531
2024-05-10	0.899	0.910	0.896	0.900	0.900	1,429,568
2024-05-09	0.927	0.927	0.899	0.905	0.905	1,194,480
2024-05-08	0.890	0.912	0.890	0.897	0.897	2,771,063
2024-05-07	0.864	0.887	0.864	0.885	0.885	872,651
2024-05-03	0.856	0.864	0.844	0.862	0.862	2,430,198
2024-05-02	0.860	0.860	0.840	0.856	0.856	847,935
2024-04-30	0.863	0.865	0.850	0.855	0.838	904,919
2024-04-29	0.867	0.867	0.856	0.858	0.841	765,613
2024-04-26	0.874	0.874	0.848	0.849	0.832	686,504
2024-04-25	0.854	0.862	0.844	0.862	0.845	895,336
2024-04-24	0.856	0.861	0.854	0.854	0.854	177,817
2024-04-23	0.863	0.864	0.855	0.860	0.860	1,154,050
2024-04-22	0.866	0.866	0.848	0.856	0.856	774,708
2024-04-19	0.860	0.864	0.850	0.864	0.864	1,391,347
2024-04-18	0.836	0.865	0.830	0.855	0.855	805,330
2024-04-17	0.822	0.839	0.817	0.832	0.832	883,704
2024-04-16	0.851	0.851	0.819	0.819	0.819	653,909
2024-04-15	0.866	0.866	0.840	0.840	0.840	259,545
2024-04-12	0.853	0.867	0.853	0.854	0.854	1,879,619
2024-04-11	0.882	0.882	0.837	0.854	0.854	2,575,122
2024-04-10	0.860	0.863	0.843	0.848	0.848	1,668,390
2024-04-09	0.863	0.867	0.851	0.860	0.860	1,170,836
2024-04-08	0.875	0.875	0.862	0.865	0.865	452,439
2024-04-05	0.877	0.880	0.864	0.875	0.875	516,206
2024-04-04	0.860	0.889	0.859	0.874	0.874	1,460,218
2024-04-03	0.880	0.880	0.860	0.863	0.863	984,294
2024-04-02	0.879	0.899	0.874	0.876	0.876	638,336
2024-03-28	0.865	0.879	0.853	0.874	0.874	1,292,871
2024-03-27	0.880	0.880	0.861	0.862	0.862	1,786,392
2024-03-26	0.865	0.870	0.857	0.870	0.870	518,557
2024-03-25	0.865	0.884	0.860	0.865	0.865	1,462,930
2024-03-22	0.858	0.864	0.855	0.862	0.862	2,761,554
2024-03-21	0.865	0.870	0.862	0.862	0.862	1,580,897
2024-03-20	0.865	0.865	0.855	0.862	0.862	1,909,820
2024-03-19	0.884	0.884	0.859	0.860	0.860	1,442,510
2024-03-18	0.880	0.880	0.871	0.875	0.875	498,205
2024-03-15	0.889	0.889	0.872	0.875	0.875	694,559
2024-03-14	0.880	0.894	0.874	0.874	0.874	1,516,877

← NewerPage 11 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.