Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.885	0.890	0.879	0.882	0.882	865,245
2024-03-12	0.890	0.890	0.882	0.885	0.885	1,195,991
2024-03-11	0.901	0.904	0.881	0.890	0.890	2,169,495
2024-03-08	0.897	0.908	0.890	0.891	0.891	2,125,069
2024-03-07	0.897	0.914	0.891	0.904	0.904	1,080,495
2024-03-06	0.874	0.900	0.874	0.890	0.890	616,422
2024-03-05	0.876	0.884	0.873	0.882	0.882	563,052
2024-03-04	0.899	0.910	0.876	0.878	0.878	1,042,319
2024-03-01	0.899	0.901	0.888	0.900	0.900	667,994
2024-02-29	0.873	0.912	0.871	0.900	0.900	8,000,795
2024-02-28	0.870	0.872	0.865	0.872	0.872	1,092,900
2024-02-27	0.847	0.869	0.837	0.868	0.868	1,796,572
2024-02-26	0.867	0.867	0.846	0.846	0.846	1,601,677
2024-02-23	0.880	0.880	0.863	0.866	0.866	2,872,125
2024-02-22	0.884	0.889	0.874	0.875	0.875	1,058,295
2024-02-21	0.851	0.885	0.846	0.880	0.880	2,578,874
2024-02-20	0.851	0.858	0.846	0.850	0.850	509,113
2024-02-19	0.860	0.860	0.844	0.849	0.849	708,778
2024-02-16	0.858	0.866	0.847	0.855	0.855	1,401,375
2024-02-15	0.855	0.863	0.850	0.850	0.850	409,219
2024-02-14	0.852	0.862	0.841	0.855	0.855	1,525,075
2024-02-13	0.870	0.873	0.852	0.852	0.852	1,809,897
2024-02-12	0.870	0.870	0.855	0.860	0.860	6,276,708
2024-02-09	0.871	0.871	0.857	0.860	0.860	4,601,170
2024-02-08	0.900	0.900	0.860	0.870	0.870	990,359
2024-02-07	0.899	0.902	0.884	0.887	0.871	1,634,409
2024-02-06	0.900	0.902	0.890	0.895	0.879	3,395,576
2024-02-05	0.900	0.903	0.896	0.899	0.883	1,987,233
2024-02-02	0.914	0.914	0.894	0.900	0.884	1,799,319
2024-02-01	0.912	0.925	0.901	0.903	0.903	1,139,010
2024-01-31	0.920	0.920	0.905	0.920	0.920	5,790,740
2024-01-30	0.922	0.923	0.914	0.918	0.918	1,636,908
2024-01-29	0.930	0.930	0.923	0.924	0.924	487,685
2024-01-26	0.935	0.935	0.925	0.927	0.927	1,664,840
2024-01-25	0.927	0.940	0.920	0.932	0.932	4,526,959
2024-01-24	0.926	0.928	0.920	0.925	0.925	1,470,347
2024-01-23	0.938	0.938	0.920	0.927	0.927	1,315,235
2024-01-22	0.940	0.942	0.926	0.940	0.940	633,568
2024-01-19	0.958	0.964	0.933	0.937	0.937	4,235,219
2024-01-18	0.999	0.999	0.964	0.966	0.966	982,787
2024-01-17	0.961	0.969	0.959	0.969	0.969	2,569,408
2024-01-16	0.968	0.968	0.959	0.964	0.964	386,665
2024-01-15	0.965	0.966	0.964	0.964	0.964	231,014
2024-01-12	0.978	0.978	0.962	0.965	0.965	280,597
2024-01-11	0.982	0.997	0.971	0.974	0.974	1,559,905
2024-01-10	0.973	0.984	0.969	0.984	0.984	2,591,775
2024-01-09	0.988	1.006	0.979	0.980	0.980	1,541,031
2024-01-08	0.990	1.004	0.980	1.004	1.004	5,390,528
2024-01-05	0.999	0.999	0.985	0.990	0.990	189,869
2024-01-04	0.992	1.004	0.979	0.995	0.995	562,759
2024-01-03	1.000	1.004	0.982	0.982	0.982	569,480
2024-01-02	1.012	1.016	1.002	1.016	1.016	118,084
2023-12-29	1.022	1.022	1.004	1.016	1.016	33,171
2023-12-28	1.016	1.016	1.002	1.014	1.014	251,573
2023-12-27	1.014	1.014	0.998	0.998	0.998	371,453
2023-12-22	1.004	1.012	0.995	1.012	1.012	164,624
2023-12-21	0.986	1.010	0.977	1.004	1.004	585,099
2023-12-20	0.986	0.986	0.979	0.983	0.983	3,357,572
2023-12-19	1.008	1.008	0.980	0.980	0.980	342,321
2023-12-18	0.998	1.002	0.985	0.998	0.998	336,657

← NewerPage 12 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.