Greencoat Renewables PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.986	1.004	0.986	0.998	0.998	657,302
2023-12-14	0.980	1.006	0.980	0.988	0.988	499,022
2023-12-13	0.970	0.982	0.969	0.976	0.976	1,841,928
2023-12-12	0.990	0.990	0.971	0.973	0.973	258,625
2023-12-11	0.983	0.990	0.982	0.982	0.982	118,042
2023-12-08	0.986	0.996	0.983	0.992	0.992	2,319,315
2023-12-07	0.990	0.996	0.987	0.993	0.993	833,026
2023-12-06	0.950	0.996	0.950	0.994	0.994	1,709,608
2023-12-05	0.966	0.970	0.962	0.970	0.970	1,288,516
2023-12-04	0.968	0.972	0.960	0.965	0.965	910,445
2023-12-01	0.971	0.971	0.956	0.966	0.966	392,514
2023-11-30	0.971	0.972	0.950	0.970	0.970	1,243,462
2023-11-29	0.931	0.968	0.931	0.960	0.960	3,603,301
2023-11-28	0.936	0.944	0.931	0.940	0.940	1,110,645
2023-11-27	0.950	0.951	0.935	0.935	0.935	1,121,533
2023-11-24	0.950	0.961	0.948	0.955	0.955	2,819,203
2023-11-23	0.926	0.953	0.926	0.948	0.948	1,671,768
2023-11-22	0.935	0.938	0.927	0.931	0.931	1,208,096
2023-11-21	0.935	0.939	0.930	0.930	0.930	378,031
2023-11-20	0.930	0.935	0.930	0.930	0.930	1,457,246
2023-11-17	0.920	0.938	0.920	0.930	0.930	1,512,958
2023-11-16	0.927	0.931	0.920	0.920	0.920	693,024
2023-11-15	0.900	0.938	0.900	0.920	0.920	2,489,041
2023-11-14	0.887	0.926	0.887	0.914	0.914	1,652,911
2023-11-13	0.884	0.910	0.883	0.900	0.900	2,927,216
2023-11-10	0.888	0.900	0.881	0.892	0.892	477,550
2023-11-09	0.904	0.909	0.887	0.890	0.890	657,382
2023-11-08	0.914	0.925	0.905	0.920	0.904	771,410
2023-11-07	0.920	0.920	0.903	0.914	0.898	234,894
2023-11-06	0.923	0.935	0.918	0.927	0.911	3,250,612
2023-11-03	0.920	0.936	0.915	0.936	0.920	1,750,244
2023-11-02	0.884	0.930	0.870	0.916	0.916	2,793,810
2023-11-01	0.867	0.883	0.860	0.870	0.870	3,855,164
2023-10-31	0.870	0.874	0.864	0.867	0.867	1,155,573
2023-10-30	0.880	0.887	0.857	0.870	0.870	361,478
2023-10-27	0.870	0.884	0.865	0.877	0.877	608,461
2023-10-26	0.859	0.882	0.859	0.870	0.870	886,291
2023-10-25	0.875	0.875	0.853	0.863	0.863	892,739
2023-10-24	0.900	0.908	0.876	0.883	0.883	1,544,488
2023-10-23	0.903	0.903	0.890	0.898	0.898	945,756
2023-10-20	0.902	0.905	0.895	0.900	0.900	822,646
2023-10-19	0.899	0.901	0.890	0.900	0.900	1,307,888
2023-10-18	0.900	0.902	0.878	0.895	0.895	1,261,424
2023-10-17	0.903	0.903	0.871	0.897	0.897	524,378
2023-10-16	0.933	0.933	0.890	0.890	0.890	155,937
2023-10-13	0.908	0.931	0.892	0.902	0.902	192,583
2023-10-12	0.914	0.915	0.900	0.901	0.901	880,992
2023-10-11	0.910	0.915	0.904	0.910	0.910	934,728
2023-10-10	0.906	0.912	0.905	0.905	0.905	519,912
2023-10-09	0.900	0.905	0.891	0.900	0.900	226,177
2023-10-06	0.914	0.928	0.891	0.891	0.891	594,716
2023-10-05	0.902	0.915	0.899	0.910	0.910	1,403,902
2023-10-04	0.928	0.934	0.902	0.903	0.903	543,994
2023-10-03	0.946	0.951	0.907	0.921	0.921	767,288
2023-10-02	0.963	0.974	0.948	0.956	0.956	123,227
2023-09-29	0.960	0.975	0.951	0.962	0.962	877,900
2023-09-28	0.979	0.980	0.952	0.952	0.952	2,772,624
2023-09-27	0.987	0.995	0.968	0.978	0.978	325,603
2023-09-26	0.969	1.004	0.967	0.985	0.985	4,315,669
2023-09-25	0.988	0.988	0.969	0.972	0.972	1,000,560

← NewerPage 13 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.